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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.43	21.28	21.28	21.69	21.28	6.64M
February 12, 2026	21.48	21.35	21.35	21.67	21.3	7.15M
February 11, 2026	21.75	21.52	21.52	21.94	21.51	7.24M
February 10, 2026	22.45	21.83	21.83	22.45	21.73	9.14M
February 09, 2026	22.03	22.25	22.25	22.43	21.9	10.41M
February 06, 2026	21.58	21.73	21.73	22.54	21.58	10.77M
February 05, 2026	21.72	21.9	21.9	22.27	21.66	7.2M
February 04, 2026	21.92	21.96	21.96	22.32	21.64	8.99M
February 03, 2026	21.71	21.94	21.94	22.05	21.43	8.98M
February 02, 2026	21.2	21.44	21.44	22.37	21.17	12.6M
January 30, 2026	21.27	21.21	21.21	21.55	20.78	10.83M
January 29, 2026	22.16	21.51	21.51	22.31	21.48	12.38M
January 28, 2026	22.93	22.21	22.21	22.98	22.13	12.64M
January 27, 2026	21.95	22.97	22.97	23.19	21.72	19.14M
January 26, 2026	23.01	22.07	22.07	23.05	21.64	20.72M
January 23, 2026	22.56	23.15	23.15	23.26	22.18	21.69M
January 22, 2026	21.7	22.37	22.37	22.83	21.7	19.02M
January 21, 2026	21.55	21.75	21.75	22.04	21.48	14.21M
January 20, 2026	23.03	21.83	21.83	23.38	21.5	24.18M
January 19, 2026	23.12	22.96	22.96	23.83	22.84	19.52M
January 16, 2026	23.56	23.13	23.13	23.69	22.55	26.77M
January 15, 2026	25.13	23.56	23.56	25.25	23.56	27.45M
January 14, 2026	25.78	26.18	26.18	27.7	25.22	49.97M
January 13, 2026	25.73	25.78	25.78	26.81	23.73	50.69M
January 12, 2026	23.89	25.47	25.47	25.47	23.89	22.11M
January 09, 2026	23.28	23.15	23.15	24.45	22.92	38.3M
January 08, 2026	22.36	23.5	23.5	23.54	21.74	38.05M
January 07, 2026	22.33	22.58	22.58	22.8	21.61	26.51M
January 06, 2026	22.01	22.33	22.33	22.64	21.69	27.06M
January 05, 2026	22.98	22.1	22.1	22.98	21.66	28.96M
December 31, 2025	21.19	22.35	22.35	22.88	21.18	35.31M
December 30, 2025	21.8	21.35	21.35	21.93	21.14	22.83M
December 29, 2025	21.55	22.06	22.06	22.59	21.32	37.17M
December 26, 2025	21.23	21.56	21.56	22.09	21.23	38.56M
December 25, 2025	20	22.09	22.09	22.09	20	29.7M
December 24, 2025	19.38	20.08	20.08	20.2	19.1	16.31M
December 23, 2025	20	19.31	19.31	20.16	19.1	16.33M
December 22, 2025	19.81	20.09	20.09	20.45	19.64	17.87M
December 19, 2025	19.09	19.63	19.63	20.1	19.08	14.07M
December 18, 2025	18.71	19.08	19.08	19.38	18.61	12.67M
December 17, 2025	19.05	18.85	18.85	19.37	18.47	12.84M
December 16, 2025	19.45	19.17	19.17	19.49	18.73	13.59M
December 15, 2025	19.24	19.5	19.5	19.77	18.9	15.14M
December 12, 2025	19.42	19.38	19.38	19.85	19.22	18.29M
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

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