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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.6	13.99	13.99	14.2	13.6	46.18M
November 06, 2025	13.6	13.81	13.81	13.98	13.53	63.43M
November 05, 2025	12.89	14.1	14.1	14.3	12.81	70.97M
November 04, 2025	13.07	13.13	13.13	13.55	13	33.15M
November 03, 2025	13	13.08	13.08	13.17	12.87	25.88M
October 31, 2025	13.12	12.86	12.86	13.23	12.84	23.03M
October 30, 2025	13.31	13.04	13.04	13.36	13	32.08M
October 29, 2025	13	13.39	13.39	13.6	12.98	44.74M
October 28, 2025	12.6	13.16	13.16	13.45	12.57	56.07M
October 27, 2025	12.27	12.5	12.5	12.59	12.22	23.55M
October 24, 2025	12.14	12.18	12.18	12.28	12.06	15.77M
October 23, 2025	12.11	12.14	12.14	12.15	11.83	15.52M
October 22, 2025	12.26	12.21	12.21	12.32	12.08	14.39M
October 21, 2025	12.13	12.38	12.38	12.6	11.99	23.88M
October 20, 2025	12.12	12.08	12.08	12.33	12.02	26.16M
October 17, 2025	12.7	11.82	11.82	12.74	11.77	45.08M
October 16, 2025	13.11	12.78	12.78	13.14	12.71	34.17M
October 15, 2025	12.51	13.04	13.04	13.07	12.35	45.27M
October 14, 2025	12.87	12.59	12.59	13.14	12.53	38M
October 13, 2025	12.46	12.78	12.78	12.9	12.46	41.02M
October 10, 2025	13.14	12.82	12.82	13.18	12.66	60.11M
October 09, 2025	11.94	12.93	12.93	12.93	11.92	38.45M
September 30, 2025	11.68	11.75	11.75	11.99	11.66	18.05M
September 29, 2025	11.75	11.71	11.71	11.9	11.58	17.62M
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

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