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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.76	12.18	12.18	12.18	11.72	19.24M
December 04, 2025	11.72	11.76	11.76	11.84	11.63	9.62M
December 03, 2025	11.76	11.71	11.71	11.9	11.67	11.64M
December 02, 2025	11.84	11.71	11.71	11.84	11.67	8.23M
December 01, 2025	11.85	11.85	11.85	11.87	11.74	10.33M
November 28, 2025	11.59	11.76	11.76	11.78	11.55	8.98M
November 27, 2025	11.56	11.59	11.59	11.79	11.55	10.26M
November 26, 2025	11.65	11.56	11.56	11.7	11.52	8.81M
November 25, 2025	11.58	11.62	11.62	11.85	11.58	14.31M
November 24, 2025	11.55	11.51	11.51	11.58	11.37	9.93M
November 21, 2025	11.91	11.36	11.36	11.93	11.36	21.98M
November 20, 2025	12.2	11.99	11.99	12.23	11.97	12.19M
November 19, 2025	12.33	12.08	12.08	12.38	12.04	15.34M
November 18, 2025	12.54	12.3	12.3	12.55	12.21	13.43M
November 17, 2025	12.8	12.5	12.5	12.81	12.4	20.58M
November 14, 2025	13.08	12.8	12.8	13.13	12.78	18.85M
November 13, 2025	12.99	13.22	13.22	13.27	12.9	20.83M
November 12, 2025	13.23	12.94	12.94	13.35	12.76	28.42M
November 11, 2025	13.54	13.37	13.37	13.84	13.2	23.5M
November 10, 2025	14.1	13.49	13.49	14.15	13.38	43.15M
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

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