Shenzhen Coship Electronics Co., Ltd. (002052.SZ) SHZ

9.93

-0.16(-1.59%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10.12	9.93	9.93	10.15	9.87	9.44M
April 02, 2026	10.52	10.09	10.09	10.52	9.99	16.26M
April 01, 2026	10.55	10.53	10.53	10.62	10.39	10.95M
March 31, 2026	10.83	10.39	10.39	10.95	10.33	13.9M
March 30, 2026	11.05	10.86	10.86	11.08	10.61	11.68M
March 27, 2026	11.21	11.18	11.18	11.28	10.97	11.97M
March 26, 2026	11.8	11.4	11.4	11.94	11.38	18.58M
March 25, 2026	11.6	11.86	11.86	11.97	11.55	19.97M
March 24, 2026	11.8	11.65	11.65	11.81	11.42	11.3M
March 23, 2026	12.03	11.51	11.51	12.14	11.23	22.94M
March 20, 2026	12.09	12.15	12.15	12.49	12.04	27.23M
March 19, 2026	11.88	12.08	12.08	12.22	11.8	17.86M
March 18, 2026	11.72	12.01	12.01	12.08	11.65	12.72M
March 17, 2026	11.88	11.78	11.78	12.05	11.75	10.62M
March 16, 2026	11.83	11.91	11.91	11.93	11.59	10.01M
March 13, 2026	11.67	11.83	11.83	12.08	11.53	13.18M
March 12, 2026	12	11.74	11.74	12.04	11.67	14.6M
March 11, 2026	11.73	12.1	12.1	12.52	11.73	24.47M
March 10, 2026	11.65	11.71	11.71	11.81	11.65	5.05M
March 09, 2026	11.61	11.51	11.51	11.66	11.23	15.06M
March 06, 2026	11.65	11.81	11.81	11.95	11.57	9.06M
March 05, 2026	11.76	11.72	11.72	11.99	11.66	13.06M
March 04, 2026	12.4	11.47	11.47	12.4	11.39	6.3M
March 03, 2026	12.07	11.59	11.59	12.21	11.56	16.63M
March 02, 2026	12.32	12.06	12.06	12.38	11.96	17.6M
February 27, 2026	12.4	12.46	12.46	12.49	12.27	11.93M
February 26, 2026	12.51	12.4	12.4	12.57	12.18	16.37M
February 25, 2026	12.1	12.57	12.57	12.62	11.98	26.3M
February 24, 2026	11.76	12.09	12.09	12.24	11.59	21.42M
February 13, 2026	11.6	11.53	0	11.71	11.51	7.81M
February 12, 2026	11.81	11.65	0	11.91	11.64	13.02M
February 11, 2026	11.93	11.8	0	12.16	11.8	12.68M
February 10, 2026	11.78	11.9	0	12.17	11.65	19.59M
February 09, 2026	11.54	11.78	0	12.08	11.41	25.77M
February 06, 2026	11.1	11.33	0	11.43	11.1	12.43M
February 05, 2026	11.27	11.22	0	11.4	11.13	12.44M
February 04, 2026	11.35	11.36	0	11.44	11.24	11.69M
February 03, 2026	11.39	11.45	0	11.48	11.12	19.66M
February 02, 2026	11.73	11.34	0	11.86	11.34	21.41M
January 30, 2026	11.92	11.82	0	12.09	11.61	13.7M
January 29, 2026	12.2	11.98	0	12.21	11.97	15.19M
January 28, 2026	12.36	12.24	0	12.41	12.2	12.9M
January 27, 2026	12.42	12.35	0	12.5	12	14.93M
January 26, 2026	12.8	12.46	0	12.88	12.42	22.01M
January 23, 2026	13.09	12.83	0	13.09	12.76	23.47M
January 22, 2026	12.54	13.07	0	13.19	12.36	34.25M
January 21, 2026	12.43	12.46	0	12.58	12.21	13.17M
January 20, 2026	12.91	12.52	0	12.97	12.51	19.28M
January 19, 2026	12.7	12.93	0	13.08	12.69	15.68M
January 16, 2026	12.6	12.81	0	12.94	12.5	21.45M
January 15, 2026	12.78	12.55	0	12.78	12.48	19.38M
January 14, 2026	12.85	12.81	0	13.16	12.69	30.63M
January 13, 2026	13.23	12.89	0	13.46	12.87	34.24M
January 12, 2026	13.57	13.25	0	13.71	13.17	43.96M
January 09, 2026	12.79	13.56	0	13.99	12.75	52.71M
January 08, 2026	13.22	12.85	0	13.4	12.76	34.34M
January 07, 2026	13.05	13.26	0	13.27	12.85	24.67M
January 06, 2026	12.91	13.26	0	13.35	12.84	23.13M
January 05, 2026	12.78	12.97	0	13.09	12.7	19.73M
December 31, 2025	13.1	12.75	0	13.16	12.56	21.87M