Skip to main content
Shenzhen Coship Electronics Co., Ltd. (SHE:002052)
China flag China · Delayed Price · Currency is CNY
11.73
+0.22 (1.91%)
Mar 10, 2026, 3:04 PM CST

SHE:002052 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.6511.8111.6511.71-1.74%5,703,500
Mar 9, 202611.6111.6611.2311.5111.51-2.54%15,055,200
Mar 6, 202611.6511.9511.5711.8111.810.77%8,816,400
Mar 5, 202611.7611.9911.6611.7211.721.65%13,022,900
Mar 4, 202611.4811.6911.3911.5311.53-0.52%10,995,400
Mar 3, 202612.0712.2111.5611.5911.59-3.90%16,503,050
Mar 2, 202612.3212.3811.9612.0612.06-3.21%17,604,159
Feb 27, 202612.4012.4912.2712.4612.460.48%11,925,900
Feb 26, 202612.5112.5712.1812.4012.40-1.35%16,372,676
Feb 25, 202612.1012.6211.9812.5712.573.97%26,300,880
Feb 24, 202611.7612.2411.5912.0912.094.86%21,191,660
Feb 13, 202611.6011.7111.5111.5311.53-1.03%7,810,303
Feb 12, 202611.8111.9111.6411.6511.65-1.27%12,861,960
Feb 11, 202611.9312.1611.8011.8011.80-0.84%12,599,760
Feb 10, 202611.7812.1711.6511.9011.901.02%19,431,220
Feb 9, 202611.5412.0811.4111.7811.783.97%25,767,460
Feb 6, 202611.1011.4311.1011.3311.330.98%12,280,100
Feb 5, 202611.2711.4011.1311.2211.22-1.23%12,252,101
Feb 4, 202611.3511.4411.2411.3611.36-0.79%11,685,500
Feb 3, 202611.3911.4811.1211.4511.450.97%19,474,300
Feb 2, 202611.7311.8611.3411.3411.34-4.06%21,408,702
Jan 30, 202611.9212.0911.6111.8211.82-1.34%13,610,240
Jan 29, 202612.2012.2111.9711.9811.98-2.12%15,017,100
Jan 28, 202612.3612.4112.2012.2412.24-0.89%12,904,300
Jan 27, 202612.4212.5012.0012.3512.35-0.88%14,835,000
Jan 26, 202612.8012.8812.4212.4612.46-2.88%22,007,600
Jan 23, 202613.0913.0912.7612.8312.83-1.84%23,471,300
Jan 22, 202612.5413.1912.3613.0713.074.90%33,953,250
Jan 21, 202612.4312.5812.2112.4612.46-0.48%13,169,900
Jan 20, 202612.9112.9712.5112.5212.52-3.17%19,183,100
Jan 19, 202612.7013.0812.6912.9312.930.94%15,684,400
Jan 16, 202612.6012.9412.5012.8112.812.07%21,247,500
Jan 15, 202612.7812.7812.4812.5512.55-2.03%19,381,100
Jan 14, 202612.8513.1612.6912.8112.81-0.62%30,626,530
Jan 13, 202613.2313.4612.8712.8912.89-2.72%34,236,850
Jan 12, 202613.5713.7113.1713.2513.25-2.29%43,963,800
Jan 9, 202612.7913.9912.7513.5613.565.53%52,709,570
Jan 8, 202613.2213.4012.7612.8512.85-3.09%34,042,150
Jan 7, 202613.0513.2712.8513.2613.26-24,673,300
Jan 6, 202612.9113.3512.8413.2613.262.24%23,128,800
Jan 5, 202612.7813.0912.7012.9712.971.73%19,725,050
Dec 31, 202513.1013.1612.5612.7512.75-2.37%21,625,500
Dec 30, 202513.1913.2512.8813.0613.06-1.80%32,479,600
Dec 29, 202512.3213.5512.2713.3013.307.95%69,301,950
Dec 26, 202512.5512.5612.2812.3212.32-1.52%16,848,580
Dec 25, 202512.7912.8612.4812.5112.51-1.88%19,324,330
Dec 24, 202512.5113.0012.4112.7512.751.84%31,613,380
Dec 23, 202512.2012.7712.1512.5212.521.71%27,192,200
Dec 22, 202512.1512.3512.1112.3112.311.74%15,216,260
Dec 19, 202512.0712.2811.9012.1012.100.58%15,272,800
Dec 18, 202512.0712.3511.9312.0312.03-1.07%13,328,300
Dec 17, 202512.0512.2911.9212.1612.160.16%14,105,100
Dec 16, 202512.5212.7012.0612.1412.14-3.65%14,878,700
Dec 15, 202512.4112.8812.3612.6012.601.45%15,552,940
Dec 12, 202512.3212.5912.2212.4212.420.24%11,290,901
Dec 11, 202512.7512.8212.3412.3912.39-2.67%13,030,200
Dec 10, 202512.7412.9112.4812.7312.73-0.31%12,094,900
Dec 9, 202512.7713.1412.6612.7712.77-14,486,500
Dec 8, 202512.6913.1112.6512.7712.771.43%20,429,600
Dec 5, 202512.1512.7411.9212.5912.593.20%22,745,000
Dec 4, 202512.5312.6012.1212.2012.20-2.63%14,475,900
Dec 3, 202512.5912.8312.4212.5312.53-1.34%13,777,100
Dec 2, 202512.6813.0812.4012.7012.700.24%17,961,300
Dec 1, 202512.7812.8312.5312.6712.67-0.86%11,563,600
Nov 28, 202512.5812.7812.4412.7812.781.27%10,689,100
Nov 27, 202512.7212.9912.6212.6212.62-1.56%14,386,100
Nov 26, 202512.4013.2612.3912.8212.822.64%28,787,100
Nov 25, 202512.2912.8112.2812.4912.492.38%23,562,790
Nov 24, 202512.6912.8711.9012.2012.20-3.94%37,479,958
Nov 21, 202513.1213.3612.6312.7012.70-3.35%19,894,490
Nov 20, 202513.2213.3713.0713.1413.14-0.45%10,035,100
Nov 19, 202513.3813.4413.0813.2013.20-2.15%15,419,060
Nov 18, 202513.3014.0113.2313.4913.490.97%22,449,320
Nov 17, 202513.2813.4513.1113.3613.36-0.22%15,371,710
Nov 14, 202513.8013.8313.3813.3913.39-3.60%20,749,300
Nov 13, 202513.9014.0513.5613.8913.89-18,954,200
Nov 12, 202514.4214.4213.8813.8913.89-3.81%19,358,900
Nov 11, 202514.4114.6114.2814.4414.440.28%20,458,840
Nov 10, 202514.5014.7114.2814.4014.40-0.07%17,889,510
Nov 7, 202514.5514.7714.3914.4114.41-1.77%18,095,870
Nov 6, 202514.5914.9514.3414.6714.670.55%18,582,410
Nov 5, 202514.6014.8314.4714.5914.59-2.08%17,128,570
Nov 4, 202514.6015.3614.4714.9014.901.09%28,726,520
Nov 3, 202514.2614.9513.7414.7414.743.37%34,343,690
Oct 31, 202514.2514.5413.6914.2614.26-6.25%48,723,520
Oct 30, 202515.7515.8015.2015.2115.21-3.73%24,529,700
Oct 29, 202515.7615.8815.4015.8015.80-0.06%22,409,020
Oct 28, 202516.3016.3015.7315.8115.81-3.42%30,359,040
Oct 27, 202515.5016.8015.4016.3716.373.61%45,328,480
Oct 24, 202515.2216.0815.1515.8015.804.02%33,753,210
Oct 23, 202515.4015.5014.7615.1915.19-0.39%21,205,180
Oct 22, 202515.7015.7014.8915.2515.25-3.79%25,022,970
Oct 21, 202515.7416.0315.3815.8515.850.76%24,428,560
Oct 20, 202515.9116.1015.6515.7315.73-0.38%20,598,400
Oct 17, 202515.9016.3015.7715.7915.79-1.93%26,087,600
Oct 16, 202516.6916.7815.8716.1016.10-4.17%41,762,210
Oct 15, 202516.8316.9716.4016.8016.800.78%43,959,800
Oct 14, 202516.6517.6916.1516.6716.672.46%75,173,010
Oct 13, 202516.0716.8815.7416.2716.27-3.73%70,195,820
Oct 10, 202515.2116.9015.0616.9016.9010.03%61,251,600