Shenzhen Coship Electronics Co., Ltd. (SHE:002052)
China · Delayed Price · Currency is CNY 8.32
-0.27 (-3.14%)
Jul 24, 2026, 3:04 PM CST
SHE:002052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.53 | 8.58 | 8.26 | 8.32 | 8.32 | -3.14% | 10,907,500 |
| Jul 23, 2026 | 8.18 | 8.59 | 8.15 | 8.59 | 8.59 | 4.25% | 16,297,430 |
| Jul 22, 2026 | 8.16 | 8.33 | 8.02 | 8.24 | 8.24 | 0.86% | 10,678,700 |
| Jul 21, 2026 | 7.93 | 8.25 | 7.45 | 8.17 | 8.17 | 3.55% | 23,393,480 |
| Jul 20, 2026 | 7.92 | 8.10 | 7.75 | 7.89 | 7.89 | -0.38% | 18,682,100 |
| Jul 17, 2026 | 8.33 | 8.59 | 7.82 | 7.92 | 7.92 | -4.92% | 21,268,200 |
| Jul 16, 2026 | 7.90 | 8.55 | 7.86 | 8.33 | 8.33 | 4.13% | 22,190,800 |
| Jul 15, 2026 | 8.05 | 8.49 | 7.97 | 8.00 | 8.00 | -4.19% | 17,624,100 |
| Jul 14, 2026 | 7.88 | 8.52 | 7.68 | 8.35 | 8.35 | 5.03% | 24,443,070 |
| Jul 13, 2026 | 7.98 | 8.25 | 7.81 | 7.95 | 7.95 | -1.61% | 18,417,762 |
| Jul 10, 2026 | 8.01 | 8.37 | 7.95 | 8.08 | 8.08 | - | 14,507,639 |
| Jul 9, 2026 | 7.90 | 8.13 | 7.62 | 8.08 | 8.08 | 3.46% | 17,817,520 |
| Jul 8, 2026 | 7.91 | 7.97 | 7.74 | 7.81 | 7.81 | -1.51% | 9,584,600 |
| Jul 7, 2026 | 8.05 | 8.11 | 7.82 | 7.93 | 7.93 | -0.75% | 11,279,776 |
| Jul 6, 2026 | 8.49 | 8.71 | 7.90 | 7.99 | 7.99 | -4.20% | 19,118,000 |
| Jul 3, 2026 | 8.63 | 8.67 | 8.23 | 8.34 | 8.34 | -1.65% | 22,659,000 |
| Jul 2, 2026 | 8.80 | 9.27 | 8.44 | 8.48 | 8.48 | -0.82% | 40,851,190 |
| Jul 1, 2026 | 7.78 | 8.55 | 7.61 | 8.55 | 8.55 | 10.04% | 30,715,490 |
| Jun 30, 2026 | 7.80 | 8.04 | 7.61 | 7.77 | 7.77 | 0.13% | 15,044,384 |
| Jun 29, 2026 | 7.87 | 8.01 | 7.51 | 7.76 | 7.76 | -1.40% | 18,210,920 |
| Jun 26, 2026 | 8.07 | 8.63 | 7.87 | 7.87 | 7.87 | -2.84% | 25,118,930 |
| Jun 25, 2026 | 8.27 | 8.27 | 7.99 | 8.10 | 8.10 | -2.06% | 13,087,400 |
| Jun 24, 2026 | 8.25 | 8.30 | 7.78 | 8.27 | 8.27 | 0.85% | 21,306,891 |
| Jun 23, 2026 | 8.38 | 8.47 | 8.12 | 8.20 | 8.20 | -1.56% | 14,879,000 |
| Jun 22, 2026 | 8.50 | 8.59 | 8.07 | 8.33 | 8.33 | -1.42% | 16,223,583 |
| Jun 18, 2026 | 8.93 | 8.93 | 8.28 | 8.45 | 8.45 | -5.38% | 25,029,760 |
| Jun 17, 2026 | 9.25 | 9.25 | 8.75 | 8.93 | 8.93 | -3.46% | 20,118,000 |
| Jun 16, 2026 | 9.05 | 9.38 | 8.84 | 9.25 | 9.25 | 3.12% | 16,777,190 |
| Jun 15, 2026 | 9.10 | 9.17 | 8.91 | 8.97 | 8.97 | -1.43% | 11,720,200 |
| Jun 12, 2026 | 8.89 | 9.35 | 8.82 | 9.10 | 9.10 | 3.06% | 15,550,090 |
| Jun 11, 2026 | 9.08 | 9.28 | 8.70 | 8.83 | 8.83 | -2.21% | 15,926,900 |
| Jun 10, 2026 | 9.19 | 9.43 | 8.94 | 9.03 | 9.03 | -2.90% | 12,661,000 |
| Jun 9, 2026 | 9.36 | 9.56 | 9.07 | 9.30 | 9.30 | 2.31% | 13,648,499 |
| Jun 8, 2026 | 9.08 | 9.43 | 8.90 | 9.09 | 9.09 | -3.50% | 17,981,134 |
| Jun 5, 2026 | 9.20 | 9.79 | 9.04 | 9.42 | 9.42 | 1.73% | 17,814,106 |
| Jun 4, 2026 | 9.39 | 9.55 | 9.19 | 9.26 | 9.26 | -2.73% | 13,216,023 |
| Jun 3, 2026 | 9.59 | 9.93 | 9.31 | 9.52 | 9.52 | -0.73% | 15,979,962 |
| Jun 2, 2026 | 9.80 | 9.83 | 9.31 | 9.59 | 9.59 | -1.94% | 10,519,100 |
| Jun 1, 2026 | 9.88 | 10.04 | 9.70 | 9.78 | 9.78 | -0.81% | 11,695,700 |
| May 29, 2026 | 10.33 | 10.34 | 9.78 | 9.86 | 9.86 | -3.33% | 14,318,501 |
| May 28, 2026 | 10.25 | 10.33 | 10.07 | 10.20 | 10.20 | 0.29% | 10,177,176 |
| May 27, 2026 | 10.50 | 10.55 | 10.05 | 10.17 | 10.17 | -2.87% | 14,210,160 |
| May 26, 2026 | 10.64 | 10.65 | 10.29 | 10.47 | 10.47 | -2.60% | 13,323,601 |
| May 25, 2026 | 10.90 | 11.23 | 10.66 | 10.75 | 10.75 | -0.56% | 11,418,500 |
| May 22, 2026 | 10.70 | 10.97 | 10.63 | 10.81 | 10.81 | 0.46% | 12,087,102 |
| May 21, 2026 | 11.36 | 11.50 | 10.65 | 10.76 | 10.76 | -4.78% | 17,576,521 |
| May 20, 2026 | 11.29 | 11.54 | 11.05 | 11.30 | 11.30 | -0.53% | 14,841,400 |
| May 19, 2026 | 11.20 | 11.39 | 11.00 | 11.36 | 11.36 | -0.35% | 15,534,801 |
| May 18, 2026 | 11.50 | 11.67 | 11.24 | 11.40 | 11.40 | -1.30% | 16,926,800 |
| May 15, 2026 | 11.65 | 11.87 | 11.46 | 11.55 | 11.55 | -0.60% | 18,057,600 |