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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.66	14.18	14.18	14.66	14.16	34.78M
February 12, 2026	14.35	14.85	14.85	15	14.26	37.55M
February 11, 2026	14.2	14.28	14.28	14.48	14.1	19.19M
February 10, 2026	14.12	14.17	14.17	14.35	14	12.6M
February 09, 2026	13.62	14.22	14.21	14.28	13.62	18M
February 06, 2026	13.62	13.81	13.81	14.11	13.5	17.72M
February 05, 2026	14.34	13.75	13.75	14.42	13.7	27.96M
February 04, 2026	14.25	14.45	14.45	14.88	14.2	35.48M
February 03, 2026	13.93	14.23	14.23	14.26	13.84	30.87M
February 02, 2026	13.36	13.93	13.93	14.37	13.36	48.71M
January 30, 2026	13.32	13.22	13.22	13.37	12.82	20.74M
January 29, 2026	13.71	13.37	13.37	13.76	13.27	18.62M
January 28, 2026	13.66	13.76	13.76	13.82	13.61	13.92M
January 27, 2026	14	13.71	13.71	14.01	13.43	24.35M
January 26, 2026	14	14.03	14.03	14.16	13.9	24.42M
January 23, 2026	14.02	14.01	14.01	14.15	13.92	20.47M
January 22, 2026	13.97	14.02	14.02	14.22	13.89	18.87M
January 21, 2026	14.08	13.97	13.97	14.22	13.93	27.21M
January 20, 2026	14.25	14.17	14.17	14.46	13.95	41.83M
January 19, 2026	13.55	14.34	14.34	14.34	13.55	53.03M
January 16, 2026	13.56	13.56	13.56	14	13.45	50.31M
January 15, 2026	12.83	13.15	13.15	13.23	12.77	26.44M
January 14, 2026	12.93	12.82	12.82	13.13	12.71	30.64M
January 13, 2026	13.05	13.01	13.01	13.25	12.72	36.09M
January 12, 2026	13.05	13.05	13.05	13.14	12.87	22.67M
January 09, 2026	13	13.05	13.05	13.19	12.93	19.68M
January 08, 2026	12.76	13	13	13.16	12.72	25.91M
January 07, 2026	12.6	12.8	12.8	12.99	12.59	21.85M
January 06, 2026	12.59	12.63	12.63	12.64	12.53	15.35M
January 05, 2026	12.54	12.58	12.58	12.71	12.54	15.24M
December 31, 2025	12.57	12.48	12.48	12.58	12.41	9.91M
December 30, 2025	12.41	12.54	12.54	12.6	12.36	10.32M
December 29, 2025	12.63	12.49	12.49	12.72	12.41	17.11M
December 26, 2025	12.81	12.71	12.71	12.88	12.51	19.81M
December 25, 2025	12.61	12.8	12.8	12.97	12.56	15.24M
December 24, 2025	12.69	12.68	12.68	12.75	12.51	19.74M
December 23, 2025	12.45	12.71	12.71	13.2	12.45	22.86M
December 22, 2025	12.39	12.41	12.41	12.47	12.32	12.17M
December 19, 2025	12.12	12.38	12.38	12.45	12.12	16.79M
December 18, 2025	12.21	12.05	12.05	12.24	12.01	13.59M
December 17, 2025	12.34	12.37	12.37	12.41	11.96	17.33M
December 16, 2025	12.58	12.27	12.27	12.6	12.17	17.01M
December 15, 2025	12.75	12.58	12.58	12.91	12.55	26.7M
December 12, 2025	12.2	12.73	12.73	12.87	12.2	35.16M
December 11, 2025	12.03	12.2	12.2	12.46	12	19.94M
December 10, 2025	12.22	11.98	11.98	12.27	11.91	14.68M
December 09, 2025	12.16	12.28	12.28	12.39	12.15	14.57M
December 08, 2025	12.19	12.22	12.22	12.34	12.16	11.96M
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

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