Chengdu Spaceon Electronics Co., Ltd. - 002935.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	19.24	19.45	19.45	19.59	18.85	19.71M
December 10, 2025	19.05	19.15	19.15	19.44	18.92	13.53M
December 09, 2025	18.63	19.06	19.06	19.36	18.56	16.54M
December 08, 2025	19.01	18.9	18.9	19.38	18.8	20.07M
December 05, 2025	18.5	18.96	18.96	19.07	18.42	14.49M
December 04, 2025	18.08	18.58	18.58	18.78	18.08	12.1M
December 03, 2025	18.46	18.22	18.22	18.6	17.94	11.27M
December 02, 2025	18.5	18.56	18.56	18.67	18.19	9.89M
December 01, 2025	18.38	18.58	18.58	18.89	18.28	15.83M
November 28, 2025	17.85	18.14	18.14	18.18	17.78	9.38M
November 27, 2025	17.65	17.77	17.77	18	17.48	8M
November 26, 2025	18.31	17.81	17.81	18.45	17.74	10.1M
November 25, 2025	18.31	18.28	18.28	18.46	18.02	13.77M
November 24, 2025	17.36	17.93	17.93	18.07	17.35	15.13M
November 21, 2025	17.82	17.24	17.24	18.1	17.11	15.86M
November 20, 2025	18.28	18.22	18.22	18.38	17.95	14.43M
November 19, 2025	18.65	18.16	18.16	18.8	18.12	15.47M
November 18, 2025	19.43	18.8	18.8	19.54	18.65	20.5M
November 17, 2025	19.82	19.57	19.57	19.98	19.3	23.97M
November 14, 2025	20.39	19.8	19.8	20.84	19.7	47.04M
November 13, 2025	18.06	19.9	19.9	19.9	17.94	28.12M
November 12, 2025	17.8	18.09	18.09	18.13	17.5	12.27M
November 11, 2025	17.83	17.88	17.88	18.04	17.69	8.88M
November 10, 2025	17.69	17.84	17.84	18.25	17.69	14.12M
November 07, 2025	17.6	17.58	17.58	17.78	17.4	8.05M
November 06, 2025	17.73	17.7	17.7	17.84	17.38	9.29M
November 05, 2025	17.61	17.67	17.67	18.05	17.58	10.69M
November 04, 2025	17.66	17.85	17.85	17.97	17.56	11.16M
November 03, 2025	17.57	17.82	17.82	17.84	17.29	14.89M
October 31, 2025	17.9	17.57	17.57	18.26	17.4	24.66M
October 30, 2025	17.86	17.91	17.91	18.3	17.55	21.59M
October 29, 2025	17.67	17.95	17.95	18.32	17.49	21.1M
October 28, 2025	17.31	17.8	17.8	18.06	17.31	28.27M
October 27, 2025	17.26	17.71	17.71	18.1	17	33.99M
October 24, 2025	16.89	16.79	16.79	17.54	16.63	32.64M
October 23, 2025	16.48	16.34	16.34	16.48	15.87	14.13M
October 22, 2025	16.25	16.34	16.34	16.87	16.07	20.83M
October 21, 2025	16.96	16.48	16.48	16.96	16.1	31.59M
October 20, 2025	16.21	16.5	16.5	16.5	16.21	12.4M
October 17, 2025	15.54	15	15	15.65	15	7.6M
October 16, 2025	15.83	15.55	15.55	15.93	15.5	6.15M
October 15, 2025	15.87	15.82	15.82	16.02	15.56	8.11M
October 14, 2025	16.3	15.91	15.91	16.49	15.86	14.7M
October 13, 2025	15.2	15.83	15.83	15.89	15.1	8.06M
October 10, 2025	15.75	15.7	15.7	15.8	15.55	5.23M
October 09, 2025	15.7	15.76	15.76	15.85	15.62	6.07M
September 30, 2025	15.55	15.67	15.67	15.8	15.51	5.12M
September 29, 2025	15.42	15.51	15.51	15.52	15.15	4.64M
September 26, 2025	15.52	15.44	15.44	15.69	15.26	5.67M
September 25, 2025	15.7	15.51	15.51	15.86	15.45	5.19M
September 24, 2025	15.41	15.71	15.71	15.73	15.32	6.23M
September 23, 2025	15.71	15.46	15.46	15.76	15.14	6.43M
September 22, 2025	15.69	15.74	15.74	15.77	15.49	4.89M
September 19, 2025	15.54	15.65	15.65	15.84	15.49	4.81M
September 18, 2025	15.58	15.56	15.56	16.05	15.41	7.71M
September 17, 2025	15.55	15.56	15.56	15.67	15.42	4.09M
September 16, 2025	15.68	15.55	15.55	15.68	15.41	4.59M
September 15, 2025	15.85	15.61	15.61	15.86	15.47	5.11M
September 12, 2025	15.7	15.84	15.84	16.18	15.64	7.45M
September 11, 2025	15.36	15.67	15.67	15.7	15.06	5.76M

Chengdu Spaceon Electronics Co., Ltd. (002935.SZ) SHZ