Shenzhen Coship Electronics Co., Ltd. - 002052.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.6	11.53	11.53	11.71	11.51	7.81M
February 12, 2026	11.81	11.65	11.65	11.91	11.64	13.02M
February 11, 2026	11.93	11.8	11.8	12.16	11.8	12.68M
February 10, 2026	11.78	11.9	11.9	12.17	11.65	19.59M
February 09, 2026	11.54	11.78	11.78	12.08	11.41	25.77M
February 06, 2026	11.1	11.33	11.33	11.43	11.1	12.43M
February 05, 2026	11.27	11.22	11.22	11.4	11.13	12.44M
February 04, 2026	11.35	11.36	11.36	11.44	11.24	11.69M
February 03, 2026	11.39	11.45	11.45	11.48	11.12	19.66M
February 02, 2026	11.73	11.34	11.34	11.86	11.34	21.41M
January 30, 2026	11.92	11.82	11.82	12.09	11.61	13.7M
January 29, 2026	12.2	11.98	11.98	12.21	11.97	15.19M
January 28, 2026	12.36	12.24	12.24	12.41	12.2	12.9M
January 27, 2026	12.42	12.35	12.35	12.5	12	14.93M
January 26, 2026	12.8	12.46	12.46	12.88	12.42	22.01M
January 23, 2026	13.09	12.83	12.83	13.09	12.76	23.47M
January 22, 2026	12.54	13.07	13.07	13.19	12.36	34.25M
January 21, 2026	12.43	12.46	12.46	12.58	12.21	13.17M
January 20, 2026	12.91	12.52	12.52	12.97	12.51	19.28M
January 19, 2026	12.7	12.93	12.93	13.08	12.69	15.68M
January 16, 2026	12.6	12.81	12.81	12.94	12.5	21.45M
January 15, 2026	12.78	12.55	12.55	12.78	12.48	19.38M
January 14, 2026	12.85	12.81	12.81	13.16	12.69	30.63M
January 13, 2026	13.23	12.89	12.89	13.46	12.87	34.24M
January 12, 2026	13.57	13.25	13.25	13.71	13.17	43.96M
January 09, 2026	12.79	13.56	13.56	13.99	12.75	52.71M
January 08, 2026	13.22	12.85	12.85	13.4	12.76	34.34M
January 07, 2026	13.05	13.26	13.26	13.27	12.85	24.67M
January 06, 2026	12.91	13.26	13.26	13.35	12.84	23.13M
January 05, 2026	12.78	12.97	12.97	13.09	12.7	19.73M
December 31, 2025	13.1	12.75	12.75	13.16	12.56	21.87M
December 30, 2025	13.19	13.06	13.06	13.25	12.88	32.74M
December 29, 2025	12.32	13.3	13.3	13.55	12.27	69.67M
December 26, 2025	12.55	12.32	12.32	12.56	12.28	16.85M
December 25, 2025	12.79	12.51	12.51	12.86	12.48	19.49M
December 24, 2025	12.51	12.75	12.75	13	12.41	31.83M
December 23, 2025	12.2	12.52	12.52	12.77	12.15	27.39M
December 22, 2025	12.15	12.31	12.31	12.35	12.11	15.22M
December 19, 2025	12.07	12.1	12.1	12.28	11.9	15.27M
December 18, 2025	12.07	12.03	12.03	12.35	11.93	13.43M
December 17, 2025	12.05	12.16	12.16	12.29	11.92	14.29M
December 16, 2025	12.52	12.14	12.14	12.7	12.06	14.94M
December 15, 2025	12.41	12.6	12.6	12.88	12.36	15.55M
December 12, 2025	12.32	12.42	12.42	12.59	12.22	11.48M
December 11, 2025	12.75	12.39	12.39	12.82	12.34	13.03M
December 10, 2025	12.74	12.73	12.73	12.91	12.48	12.09M
December 09, 2025	12.77	12.77	12.77	13.14	12.66	14.65M
December 08, 2025	12.69	12.77	12.77	13.11	12.65	20.43M
December 05, 2025	12.15	12.59	12.59	12.74	11.92	22.75M
December 04, 2025	12.58	12.2	12.2	12.6	12.12	14.48M
December 03, 2025	12.59	12.53	12.53	12.83	12.42	13.78M
December 02, 2025	12.68	12.7	12.7	13.08	12.4	18.11M
December 01, 2025	12.78	12.67	12.67	12.83	12.53	11.56M
November 28, 2025	12.58	12.78	12.78	12.78	12.44	10.88M
November 27, 2025	12.72	12.62	12.62	12.99	12.62	14.73M
November 26, 2025	12.4	12.82	12.82	13.26	12.39	29.19M
November 25, 2025	12.29	12.49	12.49	12.81	12.28	23.83M
November 24, 2025	12.69	12.2	12.2	12.87	11.9	37.48M
November 21, 2025	13.12	12.7	12.7	13.36	12.63	19.89M
November 20, 2025	13.22	13.14	13.14	13.37	13.07	10.04M

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