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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.8	13.23	13.23	13.8	13.08	14.8M
November 18, 2025	13.3	13.49	13.49	14.01	13.23	22.65M
November 17, 2025	13.28	13.36	13.36	13.45	13.11	15.37M
November 14, 2025	13.8	13.39	13.39	13.83	13.38	20.75M
November 13, 2025	14.55	13.89	13.89	14.55	13.56	18.95M
November 12, 2025	14.42	13.89	13.89	14.42	13.88	19.36M
November 11, 2025	14.41	14.44	14.44	14.61	14.28	20.46M
November 10, 2025	14.5	14.4	14.4	14.71	14.28	17.89M
November 07, 2025	14.55	14.41	14.41	14.77	14.39	18.45M
November 06, 2025	14.59	14.67	14.67	14.95	14.34	18.8M
November 05, 2025	14.6	14.59	14.59	14.83	14.47	17.29M
November 04, 2025	14.6	14.9	14.9	15.36	14.47	28.73M
November 03, 2025	14.26	14.74	14.74	14.95	13.74	34.34M
October 31, 2025	14.25	14.26	14.26	14.54	13.69	48.72M
October 30, 2025	15.22	15.21	15.21	15.8	15.2	24.53M
October 29, 2025	15.76	15.8	15.8	15.88	15.4	22.69M
October 28, 2025	16.3	15.81	15.81	16.3	15.73	30.36M
October 27, 2025	15.5	16.37	16.37	16.8	15.4	45.33M
October 24, 2025	15.22	15.8	15.8	16.08	15.15	33.75M
October 23, 2025	15.4	15.19	15.19	15.5	14.76	21.47M
October 22, 2025	15.7	15.25	15.25	15.7	14.89	25.02M
October 21, 2025	15.74	15.85	15.85	16.03	15.38	24.43M
October 20, 2025	15.91	15.73	15.73	16.1	15.65	20.81M

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