Gold cup Electric Apparatus Co.,Ltd. - 002533.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.96	11.76	11.76	12.1	11.76	20.88M
September 25, 2025	11.71	12.03	12.03	12.28	11.66	38.91M
September 24, 2025	11.66	11.7	11.7	11.7	11.51	15.8M
September 23, 2025	11.45	11.72	11.72	11.72	11.3	26.9M
September 22, 2025	11.6	11.44	11.44	11.61	11.33	12.3M
September 19, 2025	11.4	11.56	11.56	11.66	11.4	14.38M
September 18, 2025	11.59	11.6	11.6	11.84	11.48	29.62M
September 17, 2025	11.42	11.65	11.65	11.73	11.38	25.69M
September 16, 2025	11.28	11.4	11.4	11.4	11.13	15.89M
September 15, 2025	11.31	11.28	11.28	11.45	11.23	12.38M
September 12, 2025	11.4	11.34	11.34	11.46	11.3	12.59M
September 11, 2025	11.2	11.39	11.39	11.44	11.08	16.47M
September 10, 2025	11.26	11.15	11.15	11.37	11.08	13.36M
September 09, 2025	11.45	11.33	11.33	11.48	11.21	17.73M
September 08, 2025	11.24	11.35	11.35	11.38	11.14	19.76M
September 05, 2025	10.96	11.18	11.18	11.2	10.96	18.97M
September 04, 2025	11.08	10.96	10.96	11.29	10.81	17.58M
September 03, 2025	11.14	11.08	11.08	11.2	10.97	14.97M
September 02, 2025	11.46	11.13	11.13	11.47	10.92	27.15M
September 01, 2025	11.49	11.43	11.43	11.56	11.39	17.05M
August 29, 2025	11.43	11.49	11.49	11.64	11.33	18.91M
August 28, 2025	11.43	11.49	11.49	11.62	11.12	26.12M
August 27, 2025	11.72	11.43	11.43	11.93	11.42	29.07M
August 26, 2025	11.73	11.78	11.78	11.94	11.53	26.11M
August 25, 2025	11.63	11.74	11.74	11.95	11.59	29.24M
August 22, 2025	11.63	11.61	11.61	11.77	11.55	23.68M
August 21, 2025	11.79	11.68	11.68	11.97	11.61	25.66M
August 20, 2025	11.73	11.75	11.75	11.82	11.61	23.53M
August 19, 2025	11.75	11.75	11.75	11.88	11.57	25.82M
August 18, 2025	11.89	11.7	11.7	11.89	11.6	30.38M
August 15, 2025	11.09	11.74	11.74	11.97	11.05	53.1M
August 14, 2025	11.44	11.11	11.11	11.45	11.05	33.24M
August 13, 2025	11.26	11.46	11.46	11.52	11.23	36.66M
August 12, 2025	11.26	11.29	11.29	11.34	11.16	29.49M
August 11, 2025	11.33	11.29	11.29	11.59	11.19	42.16M
August 08, 2025	10.85	11.32	11.32	11.56	10.81	73.07M
August 07, 2025	10.96	10.86	10.86	11.02	10.81	28.01M
August 06, 2025	10.98	10.94	10.94	11.04	10.9	35.87M
August 05, 2025	11.03	10.97	10.97	11.14	10.91	56.63M
August 04, 2025	11.31	10.94	10.94	11.48	10.73	95.45M
August 01, 2025	10.08	11.06	11.06	11.06	10.07	98.93M
July 31, 2025	10.31	10.05	10.05	10.34	10.03	20.96M
July 30, 2025	10.32	10.34	10.34	10.55	10.24	32.22M
July 29, 2025	10.17	10.16	10.16	10.18	10.02	13.42M
July 28, 2025	10.18	10.16	10.16	10.22	10.11	10.36M
July 25, 2025	10.31	10.17	10.17	10.32	10.14	13.92M
July 24, 2025	10.29	10.31	10.31	10.38	10.25	16.08M
July 23, 2025	10.51	10.3	10.3	10.64	10.3	32.57M
July 22, 2025	10.32	10.38	10.38	10.38	10.2	23.22M
July 21, 2025	10.05	10.3	10.3	10.33	10.05	29.72M
July 18, 2025	10.02	9.98	9.98	10.04	9.94	9.31M
July 17, 2025	9.99	10	10	10.03	9.93	7.87M
July 16, 2025	9.98	9.98	9.98	10.03	9.94	10.32M
July 15, 2025	10.02	9.96	9.96	10.07	9.91	12.21M
July 14, 2025	9.9	9.97	9.97	10.04	9.89	12.9M
July 11, 2025	9.92	9.88	9.88	9.96	9.87	11.02M
July 10, 2025	9.88	9.92	9.92	9.94	9.85	11.36M
July 09, 2025	9.98	9.92	9.92	10.09	9.9	16.76M
July 08, 2025	10.04	9.97	9.97	10.07	9.91	15.44M
July 07, 2025	9.82	10.01	10.01	10.01	9.79	15.17M

Gold cup Electric Apparatus Co.,Ltd. (002533.SZ) SHZ