Shenzhen Coship Electronics Co., Ltd. (SHE:002052)
China · Delayed Price · Currency is CNY 7.48
-0.02 (-0.27%)
Oct 16, 2026, 3:04 PM CST
SHE:002052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.80 | 7.80 | 7.45 | 7.48 | 7.48 | -0.27% | 4,113,100 |
| Oct 15, 2026 | 7.50 | 7.71 | 7.37 | 7.50 | 7.50 | -1.70% | 7,361,502 |
| Oct 14, 2026 | 7.89 | 7.90 | 7.60 | 7.63 | 7.63 | -3.17% | 4,364,700 |
| Oct 13, 2026 | 7.91 | 7.97 | 7.77 | 7.88 | 7.88 | -1.01% | 4,988,500 |
| Oct 12, 2026 | 8.25 | 8.26 | 7.96 | 7.96 | 7.96 | -3.52% | 7,070,049 |
| Oct 9, 2026 | 7.80 | 8.36 | 7.70 | 8.25 | 8.25 | 5.63% | 12,245,200 |
| Oct 8, 2026 | 7.99 | 8.08 | 7.74 | 7.81 | 7.81 | -2.13% | 5,612,410 |
| Sep 30, 2026 | 8.11 | 8.11 | 7.95 | 7.98 | 7.98 | -0.62% | 4,306,400 |
| Sep 29, 2026 | 8.08 | 8.14 | 8.00 | 8.03 | 8.03 | 0.12% | 4,419,500 |
| Sep 28, 2026 | 8.29 | 8.37 | 7.96 | 8.02 | 8.02 | -3.37% | 7,457,901 |
| Sep 24, 2026 | 8.41 | 8.44 | 8.29 | 8.30 | 8.30 | -1.66% | 3,538,900 |
| Sep 23, 2026 | 8.47 | 8.52 | 8.35 | 8.44 | 8.44 | -0.35% | 5,612,500 |
| Sep 22, 2026 | 8.56 | 8.59 | 8.45 | 8.47 | 8.47 | -1.05% | 4,304,800 |
| Sep 21, 2026 | 8.41 | 8.57 | 8.39 | 8.56 | 8.56 | 2.03% | 6,233,100 |
| Sep 18, 2026 | 8.49 | 8.55 | 8.37 | 8.39 | 8.39 | -0.59% | 5,132,500 |
| Sep 17, 2026 | 8.39 | 8.56 | 8.37 | 8.44 | 8.44 | - | 4,636,900 |
| Sep 16, 2026 | 8.31 | 8.53 | 8.25 | 8.44 | 8.44 | 1.44% | 5,532,500 |
| Sep 15, 2026 | 8.42 | 8.48 | 8.27 | 8.32 | 8.32 | -1.30% | 7,136,000 |
| Sep 14, 2026 | 8.52 | 8.55 | 8.41 | 8.43 | 8.43 | -0.82% | 3,729,600 |
| Sep 11, 2026 | 8.52 | 8.58 | 8.36 | 8.50 | 8.50 | -1.62% | 7,264,500 |
| Sep 10, 2026 | 8.68 | 8.77 | 8.58 | 8.64 | 8.64 | -1.37% | 5,527,900 |
| Sep 9, 2026 | 8.88 | 8.98 | 8.75 | 8.76 | 8.76 | -1.35% | 8,661,401 |
| Sep 8, 2026 | 8.83 | 8.96 | 8.70 | 8.88 | 8.88 | 0.79% | 8,787,100 |
| Sep 7, 2026 | 8.64 | 8.87 | 8.63 | 8.81 | 8.81 | 1.73% | 7,305,600 |
| Sep 4, 2026 | 8.75 | 8.93 | 8.58 | 8.66 | 8.66 | - | 8,552,100 |
| Sep 3, 2026 | 8.81 | 8.85 | 8.56 | 8.66 | 8.66 | -1.59% | 8,530,300 |
| Sep 2, 2026 | 8.82 | 8.88 | 8.60 | 8.80 | 8.80 | -1.46% | 9,491,600 |
| Sep 1, 2026 | 8.85 | 8.98 | 8.75 | 8.93 | 8.93 | 0.79% | 13,157,920 |
| Aug 31, 2026 | 8.79 | 8.89 | 8.63 | 8.86 | 8.86 | -0.23% | 11,486,447 |
| Aug 28, 2026 | 8.88 | 9.07 | 8.71 | 8.88 | 8.88 | 0.34% | 14,542,200 |
| Aug 27, 2026 | 8.71 | 8.86 | 8.55 | 8.85 | 8.85 | 1.84% | 15,330,947 |
| Aug 26, 2026 | 8.77 | 9.28 | 8.62 | 8.69 | 8.69 | -1.25% | 18,515,910 |
| Aug 25, 2026 | 8.90 | 9.00 | 8.61 | 8.80 | 8.80 | -3.08% | 25,915,502 |
| Aug 24, 2026 | 8.24 | 9.08 | 8.15 | 9.08 | 9.08 | 10.06% | 32,215,701 |
| Aug 21, 2026 | 8.36 | 8.40 | 8.18 | 8.25 | 8.25 | -1.20% | 6,128,853 |
| Aug 20, 2026 | 8.24 | 8.44 | 8.21 | 8.35 | 8.35 | 1.83% | 8,538,700 |
| Aug 19, 2026 | 8.56 | 8.60 | 8.18 | 8.20 | 8.20 | -5.96% | 14,144,600 |
| Aug 18, 2026 | 9.03 | 9.03 | 8.65 | 8.72 | 8.72 | -3.65% | 13,920,057 |
| Aug 17, 2026 | 9.11 | 9.15 | 8.85 | 9.05 | 9.05 | -1.42% | 12,539,900 |
| Aug 14, 2026 | 9.04 | 9.20 | 8.97 | 9.18 | 9.18 | 1.44% | 9,795,090 |
| Aug 13, 2026 | 9.24 | 9.38 | 9.03 | 9.05 | 9.05 | -1.84% | 15,366,800 |
| Aug 12, 2026 | 9.33 | 9.33 | 9.08 | 9.22 | 9.22 | -0.75% | 16,411,401 |
| Aug 11, 2026 | 9.43 | 9.51 | 9.20 | 9.29 | 9.29 | -2.21% | 11,642,700 |
| Aug 10, 2026 | 9.75 | 9.79 | 9.40 | 9.50 | 9.50 | -2.56% | 15,892,400 |
| Aug 7, 2026 | 9.83 | 9.99 | 9.37 | 9.75 | 9.75 | - | 27,775,387 |
| Aug 6, 2026 | 8.89 | 9.75 | 8.78 | 9.75 | 9.75 | 10.05% | 23,950,760 |
| Aug 5, 2026 | 8.80 | 8.95 | 8.77 | 8.86 | 8.86 | 0.68% | 9,339,290 |
| Aug 4, 2026 | 8.83 | 8.90 | 8.70 | 8.80 | 8.80 | 0.57% | 7,727,590 |
| Aug 3, 2026 | 8.79 | 8.84 | 8.68 | 8.75 | 8.75 | -0.23% | 6,776,557 |
| Jul 31, 2026 | 8.53 | 8.96 | 8.53 | 8.77 | 8.77 | 4.16% | 11,233,300 |