Chengdu Spaceon Electronics Co., Ltd. (SHE:002935)
China · Delayed Price · Currency is CNY 17.56
+0.77 (4.59%)
Oct 27, 2025, 2:45 PM CST
SHE:002935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.89 | 17.54 | 16.63 | 16.79 | 16.79 | 2.75% | 32,643,199 |
| Oct 23, 2025 | 16.48 | 16.48 | 15.87 | 16.34 | 16.34 | - | 14,133,408 |
| Oct 22, 2025 | 16.25 | 16.87 | 16.07 | 16.34 | 16.34 | -0.85% | 20,828,500 |
| Oct 21, 2025 | 16.96 | 16.96 | 16.10 | 16.48 | 16.48 | -0.12% | 31,592,234 |
| Oct 20, 2025 | 16.21 | 16.50 | 16.21 | 16.50 | 16.50 | 10.00% | 12,395,661 |
| Oct 17, 2025 | 15.54 | 15.65 | 15.00 | 15.00 | 15.00 | -3.54% | 7,597,913 |
| Oct 16, 2025 | 15.83 | 15.93 | 15.50 | 15.55 | 15.55 | -1.71% | 6,153,048 |
| Oct 15, 2025 | 15.87 | 16.02 | 15.56 | 15.82 | 15.82 | -0.57% | 8,110,627 |
| Oct 14, 2025 | 16.30 | 16.49 | 15.86 | 15.91 | 15.91 | 0.51% | 14,704,492 |
| Oct 13, 2025 | 15.20 | 15.89 | 15.10 | 15.83 | 15.83 | 0.83% | 8,056,616 |
| Oct 10, 2025 | 15.75 | 15.80 | 15.55 | 15.70 | 15.70 | -0.38% | 5,227,941 |
| Oct 9, 2025 | 15.70 | 15.85 | 15.62 | 15.76 | 15.76 | 0.57% | 6,071,259 |
| Sep 30, 2025 | 15.55 | 15.80 | 15.51 | 15.67 | 15.67 | 1.03% | 5,122,275 |
| Sep 29, 2025 | 15.42 | 15.52 | 15.15 | 15.51 | 15.51 | 0.45% | 4,642,748 |
| Sep 26, 2025 | 15.52 | 15.69 | 15.26 | 15.44 | 15.44 | -0.45% | 5,672,384 |
| Sep 25, 2025 | 15.70 | 15.86 | 15.45 | 15.51 | 15.51 | -1.27% | 5,187,244 |
| Sep 24, 2025 | 15.41 | 15.73 | 15.32 | 15.71 | 15.71 | 1.62% | 6,234,470 |
| Sep 23, 2025 | 15.71 | 15.76 | 15.14 | 15.46 | 15.46 | -1.78% | 6,433,049 |
| Sep 22, 2025 | 15.69 | 15.77 | 15.49 | 15.74 | 15.74 | 0.58% | 4,891,120 |
| Sep 19, 2025 | 15.54 | 15.84 | 15.49 | 15.65 | 15.65 | 0.58% | 4,812,406 |
| Sep 18, 2025 | 15.58 | 16.05 | 15.41 | 15.56 | 15.56 | - | 7,708,387 |
| Sep 17, 2025 | 15.55 | 15.67 | 15.42 | 15.56 | 15.56 | 0.06% | 4,085,643 |
| Sep 16, 2025 | 15.68 | 15.68 | 15.41 | 15.55 | 15.55 | -0.38% | 4,589,354 |
| Sep 15, 2025 | 15.85 | 15.86 | 15.47 | 15.61 | 15.61 | -1.45% | 5,110,733 |
| Sep 12, 2025 | 15.70 | 16.18 | 15.64 | 15.84 | 15.84 | 1.08% | 7,446,646 |
| Sep 11, 2025 | 15.36 | 15.70 | 15.06 | 15.67 | 15.67 | 2.02% | 5,758,034 |
| Sep 10, 2025 | 15.32 | 15.58 | 15.28 | 15.36 | 15.36 | 0.26% | 4,373,636 |
| Sep 9, 2025 | 15.70 | 15.72 | 15.25 | 15.32 | 15.32 | -2.36% | 5,870,860 |
| Sep 8, 2025 | 15.60 | 15.75 | 15.33 | 15.69 | 15.69 | 2.48% | 7,688,728 |
| Sep 5, 2025 | 14.90 | 15.40 | 14.70 | 15.31 | 15.31 | 2.89% | 7,368,553 |
| Sep 4, 2025 | 15.37 | 15.60 | 14.68 | 14.88 | 14.88 | -3.25% | 9,949,108 |
| Sep 3, 2025 | 16.19 | 16.25 | 15.28 | 15.38 | 15.38 | -5.18% | 10,358,682 |
| Sep 2, 2025 | 16.72 | 16.81 | 15.93 | 16.22 | 16.22 | -2.82% | 9,501,325 |
| Sep 1, 2025 | 16.97 | 16.97 | 16.58 | 16.69 | 16.69 | -1.65% | 8,760,778 |
| Aug 29, 2025 | 17.01 | 17.23 | 16.85 | 16.97 | 16.97 | -0.82% | 8,699,152 |
| Aug 28, 2025 | 16.81 | 17.19 | 16.50 | 17.11 | 17.11 | 2.52% | 12,274,733 |
| Aug 27, 2025 | 17.10 | 17.25 | 16.68 | 16.69 | 16.69 | -2.91% | 9,996,571 |
| Aug 26, 2025 | 17.28 | 17.42 | 17.13 | 17.19 | 17.19 | -0.64% | 7,825,038 |
| Aug 25, 2025 | 17.12 | 17.38 | 16.80 | 17.30 | 17.30 | 1.11% | 14,046,235 |
| Aug 22, 2025 | 16.98 | 17.20 | 16.89 | 17.11 | 17.11 | 1.72% | 12,281,771 |
| Aug 21, 2025 | 16.87 | 17.19 | 16.74 | 16.82 | 16.82 | 0.54% | 9,930,748 |
| Aug 20, 2025 | 16.68 | 16.86 | 16.51 | 16.73 | 16.73 | 0.06% | 7,673,292 |
| Aug 19, 2025 | 16.91 | 16.98 | 16.60 | 16.72 | 16.72 | -1.07% | 7,664,676 |
| Aug 18, 2025 | 16.30 | 17.14 | 16.27 | 16.90 | 16.90 | 3.94% | 13,827,191 |
| Aug 15, 2025 | 16.17 | 16.30 | 16.11 | 16.26 | 16.26 | 0.56% | 6,734,197 |
| Aug 14, 2025 | 16.60 | 16.64 | 16.17 | 16.17 | 16.17 | -2.59% | 7,786,423 |
| Aug 13, 2025 | 16.49 | 16.70 | 16.43 | 16.60 | 16.60 | 0.79% | 7,648,049 |
| Aug 12, 2025 | 16.66 | 16.70 | 16.33 | 16.47 | 16.47 | -1.32% | 8,022,845 |
| Aug 11, 2025 | 16.56 | 16.85 | 16.56 | 16.69 | 16.69 | 0.91% | 7,804,732 |
| Aug 8, 2025 | 16.48 | 16.76 | 16.46 | 16.54 | 16.54 | -0.06% | 7,214,994 |