Gold cup Electric Apparatus Co.,Ltd. (SHE:002533)
China
· Delayed Price · Currency is CNY 16.15
-0.20 (-1.22%)
Mar 9, 2026, 3:04 PM CST
SHE:002533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.04 | 16.38 | 15.86 | 16.15 | 16.15 | -1.22% | 37,451,010 |
| Mar 6, 2026 | 15.74 | 16.60 | 15.61 | 16.35 | 16.35 | 3.68% | 46,404,253 |
| Mar 5, 2026 | 15.50 | 16.17 | 15.47 | 15.77 | 15.77 | 2.87% | 44,083,129 |
| Mar 4, 2026 | 14.49 | 15.57 | 14.45 | 15.33 | 15.33 | 4.14% | 36,817,620 |
| Mar 3, 2026 | 15.31 | 15.59 | 14.70 | 14.72 | 14.72 | -4.29% | 31,692,060 |
| Mar 2, 2026 | 15.13 | 15.65 | 15.01 | 15.38 | 15.38 | 0.13% | 31,458,200 |
| Feb 27, 2026 | 15.33 | 15.49 | 15.19 | 15.36 | 15.36 | -0.78% | 26,980,930 |
| Feb 26, 2026 | 14.87 | 15.90 | 14.80 | 15.48 | 15.48 | 3.55% | 44,070,690 |
| Feb 25, 2026 | 14.73 | 14.98 | 14.61 | 14.95 | 14.95 | 1.63% | 30,471,480 |
| Feb 24, 2026 | 14.37 | 14.75 | 14.31 | 14.71 | 14.71 | 3.74% | 31,103,730 |
| Feb 13, 2026 | 14.66 | 14.66 | 14.16 | 14.18 | 14.18 | -4.51% | 34,416,840 |
| Feb 12, 2026 | 14.35 | 15.00 | 14.26 | 14.85 | 14.85 | 3.99% | 36,243,880 |
| Feb 11, 2026 | 14.20 | 14.48 | 14.10 | 14.28 | 14.28 | 0.78% | 19,074,090 |
| Feb 10, 2026 | 14.12 | 14.35 | 14.00 | 14.17 | 14.17 | -0.35% | 12,506,490 |
| Feb 9, 2026 | 14.17 | 14.28 | 14.01 | 14.22 | 14.22 | 2.97% | 18,760,770 |
| Feb 6, 2026 | 13.62 | 14.11 | 13.50 | 13.81 | 13.81 | 0.44% | 17,579,500 |
| Feb 5, 2026 | 14.34 | 14.42 | 13.70 | 13.75 | 13.75 | -4.84% | 27,962,900 |
| Feb 4, 2026 | 14.25 | 14.88 | 14.20 | 14.45 | 14.45 | 1.55% | 35,477,680 |
| Feb 3, 2026 | 13.93 | 14.26 | 13.84 | 14.23 | 14.23 | 2.15% | 30,865,890 |
| Feb 2, 2026 | 13.36 | 14.37 | 13.36 | 13.93 | 13.93 | 5.37% | 48,708,270 |
| Jan 30, 2026 | 13.32 | 13.37 | 12.82 | 13.22 | 13.22 | -1.12% | 20,327,660 |
| Jan 29, 2026 | 13.71 | 13.76 | 13.27 | 13.37 | 13.37 | -2.83% | 18,617,590 |
| Jan 28, 2026 | 13.66 | 13.82 | 13.61 | 13.76 | 13.76 | 0.36% | 13,919,410 |
| Jan 27, 2026 | 14.00 | 14.01 | 13.43 | 13.71 | 13.71 | -2.28% | 24,214,850 |
| Jan 26, 2026 | 14.00 | 14.16 | 13.90 | 14.03 | 14.03 | 0.14% | 24,221,939 |
| Jan 23, 2026 | 14.02 | 14.15 | 13.92 | 14.01 | 14.01 | -0.07% | 20,294,460 |
| Jan 22, 2026 | 13.97 | 14.22 | 13.89 | 14.02 | 14.02 | 0.36% | 18,650,920 |
| Jan 21, 2026 | 14.08 | 14.22 | 13.93 | 13.97 | 13.97 | -1.41% | 27,205,320 |
| Jan 20, 2026 | 14.25 | 14.46 | 13.95 | 14.17 | 14.17 | -1.19% | 41,422,980 |
| Jan 19, 2026 | 13.55 | 14.34 | 13.55 | 14.34 | 14.34 | 5.75% | 53,032,050 |
| Jan 16, 2026 | 13.56 | 14.00 | 13.45 | 13.56 | 13.56 | 3.12% | 50,314,848 |
| Jan 15, 2026 | 12.83 | 13.23 | 12.77 | 13.15 | 13.15 | 2.57% | 26,102,076 |
| Jan 14, 2026 | 12.93 | 13.13 | 12.71 | 12.82 | 12.82 | -1.46% | 30,639,900 |
| Jan 13, 2026 | 13.05 | 13.25 | 12.72 | 13.01 | 13.01 | -0.31% | 36,092,930 |
| Jan 12, 2026 | 13.05 | 13.14 | 12.87 | 13.05 | 13.05 | - | 22,672,170 |
| Jan 9, 2026 | 13.00 | 13.19 | 12.93 | 13.05 | 13.05 | 0.38% | 19,681,400 |
| Jan 8, 2026 | 12.76 | 13.16 | 12.72 | 13.00 | 13.00 | 1.56% | 25,760,700 |
| Jan 7, 2026 | 12.60 | 12.99 | 12.59 | 12.80 | 12.80 | 1.35% | 21,846,763 |
| Jan 6, 2026 | 12.59 | 12.64 | 12.53 | 12.63 | 12.63 | 0.40% | 15,233,370 |
| Jan 5, 2026 | 12.54 | 12.71 | 12.54 | 12.58 | 12.58 | 0.80% | 15,240,000 |
| Dec 31, 2025 | 12.57 | 12.58 | 12.41 | 12.48 | 12.48 | -0.48% | 9,787,443 |
| Dec 30, 2025 | 12.41 | 12.60 | 12.36 | 12.54 | 12.54 | 0.40% | 10,220,840 |
| Dec 29, 2025 | 12.63 | 12.72 | 12.41 | 12.49 | 12.49 | -1.73% | 17,109,080 |
| Dec 26, 2025 | 12.81 | 12.88 | 12.51 | 12.71 | 12.71 | -0.70% | 19,644,740 |
| Dec 25, 2025 | 12.61 | 12.97 | 12.56 | 12.80 | 12.80 | 0.95% | 15,082,300 |
| Dec 24, 2025 | 12.69 | 12.75 | 12.51 | 12.68 | 12.68 | -0.24% | 19,511,300 |
| Dec 23, 2025 | 12.45 | 13.20 | 12.45 | 12.71 | 12.71 | 2.42% | 22,857,800 |
| Dec 22, 2025 | 12.39 | 12.47 | 12.32 | 12.41 | 12.41 | 0.24% | 12,168,280 |
| Dec 19, 2025 | 12.12 | 12.45 | 12.12 | 12.38 | 12.38 | 2.74% | 16,787,700 |
| Dec 18, 2025 | 12.21 | 12.24 | 12.01 | 12.05 | 12.05 | -2.59% | 13,478,000 |
| Dec 17, 2025 | 12.34 | 12.41 | 11.96 | 12.37 | 12.37 | 0.81% | 17,254,950 |
| Dec 16, 2025 | 12.58 | 12.60 | 12.17 | 12.27 | 12.27 | -2.46% | 16,923,490 |
| Dec 15, 2025 | 12.75 | 12.91 | 12.55 | 12.58 | 12.58 | -1.18% | 26,698,140 |
| Dec 12, 2025 | 12.20 | 12.87 | 12.20 | 12.73 | 12.73 | 4.34% | 34,962,000 |
| Dec 11, 2025 | 12.03 | 12.46 | 12.00 | 12.20 | 12.20 | 1.84% | 19,941,489 |
| Dec 10, 2025 | 12.22 | 12.27 | 11.91 | 11.98 | 11.98 | -2.44% | 14,683,422 |
| Dec 9, 2025 | 12.16 | 12.39 | 12.15 | 12.28 | 12.28 | 0.49% | 14,520,040 |
| Dec 8, 2025 | 12.19 | 12.34 | 12.16 | 12.22 | 12.22 | 0.33% | 11,959,620 |
| Dec 5, 2025 | 11.76 | 12.18 | 11.72 | 12.18 | 12.18 | 3.57% | 18,989,820 |
| Dec 4, 2025 | 11.72 | 11.84 | 11.63 | 11.76 | 11.76 | 0.43% | 9,547,561 |
| Dec 3, 2025 | 11.76 | 11.90 | 11.67 | 11.71 | 11.71 | - | 11,550,300 |
| Dec 2, 2025 | 11.84 | 11.84 | 11.67 | 11.71 | 11.71 | -1.18% | 8,162,515 |
| Dec 1, 2025 | 11.85 | 11.87 | 11.74 | 11.85 | 11.85 | 0.77% | 10,330,418 |
| Nov 28, 2025 | 11.59 | 11.78 | 11.55 | 11.76 | 11.76 | 1.47% | 8,832,392 |
| Nov 27, 2025 | 11.56 | 11.79 | 11.55 | 11.59 | 11.59 | 0.26% | 10,125,630 |
| Nov 26, 2025 | 11.65 | 11.70 | 11.52 | 11.56 | 11.56 | -0.52% | 8,812,430 |
| Nov 25, 2025 | 11.58 | 11.85 | 11.58 | 11.62 | 11.62 | 0.96% | 14,200,931 |
| Nov 24, 2025 | 11.55 | 11.58 | 11.37 | 11.51 | 11.51 | 1.32% | 9,931,339 |
| Nov 21, 2025 | 11.91 | 11.93 | 11.36 | 11.36 | 11.36 | -5.25% | 21,735,400 |
| Nov 20, 2025 | 12.20 | 12.23 | 11.97 | 11.99 | 11.99 | -0.75% | 12,132,040 |
| Nov 19, 2025 | 12.33 | 12.38 | 12.04 | 12.08 | 12.08 | -1.79% | 15,336,220 |
| Nov 18, 2025 | 12.54 | 12.55 | 12.21 | 12.30 | 12.30 | -1.60% | 13,287,940 |
| Nov 17, 2025 | 12.80 | 12.81 | 12.40 | 12.50 | 12.50 | -2.34% | 20,583,740 |
| Nov 14, 2025 | 13.08 | 13.13 | 12.78 | 12.80 | 12.80 | -3.18% | 18,847,520 |
| Nov 13, 2025 | 12.99 | 13.27 | 12.90 | 13.22 | 13.22 | 2.16% | 20,826,590 |
| Nov 12, 2025 | 13.23 | 13.35 | 12.76 | 12.94 | 12.94 | -3.22% | 28,236,960 |
| Nov 11, 2025 | 13.54 | 13.84 | 13.20 | 13.37 | 13.37 | -0.89% | 23,178,140 |
| Nov 10, 2025 | 14.10 | 14.15 | 13.38 | 13.49 | 13.49 | -3.57% | 43,149,720 |
| Nov 7, 2025 | 13.60 | 14.20 | 13.60 | 13.99 | 13.99 | 1.30% | 45,741,550 |
| Nov 6, 2025 | 13.60 | 13.98 | 13.53 | 13.81 | 13.81 | -2.06% | 62,924,760 |
| Nov 5, 2025 | 12.89 | 14.30 | 12.81 | 14.10 | 14.10 | 7.39% | 70,238,610 |
| Nov 4, 2025 | 13.07 | 13.55 | 13.00 | 13.13 | 13.13 | 0.38% | 33,149,300 |
| Nov 3, 2025 | 13.00 | 13.17 | 12.87 | 13.08 | 13.08 | 1.71% | 25,876,210 |
| Oct 31, 2025 | 13.12 | 13.23 | 12.84 | 12.86 | 12.86 | -1.38% | 23,030,460 |
| Oct 30, 2025 | 13.31 | 13.36 | 13.00 | 13.04 | 13.04 | -2.61% | 32,075,580 |
| Oct 29, 2025 | 13.00 | 13.60 | 12.98 | 13.39 | 13.39 | 1.75% | 44,203,070 |
| Oct 28, 2025 | 12.60 | 13.45 | 12.57 | 13.16 | 13.16 | 5.28% | 56,067,210 |
| Oct 27, 2025 | 12.27 | 12.59 | 12.22 | 12.50 | 12.50 | 2.63% | 23,551,990 |
| Oct 24, 2025 | 12.14 | 12.28 | 12.06 | 12.18 | 12.18 | 0.33% | 15,767,480 |
| Oct 23, 2025 | 12.11 | 12.15 | 11.83 | 12.14 | 12.14 | -0.57% | 15,323,810 |
| Oct 22, 2025 | 12.26 | 12.32 | 12.08 | 12.21 | 12.21 | -1.37% | 14,286,910 |
| Oct 21, 2025 | 12.13 | 12.60 | 11.99 | 12.38 | 12.38 | 2.48% | 23,878,530 |
| Oct 20, 2025 | 12.12 | 12.33 | 12.02 | 12.08 | 12.08 | 2.20% | 26,159,000 |
| Oct 17, 2025 | 12.70 | 12.74 | 11.77 | 11.82 | 11.82 | -7.51% | 44,832,710 |
| Oct 16, 2025 | 13.11 | 13.14 | 12.71 | 12.78 | 12.78 | -1.99% | 34,166,300 |
| Oct 15, 2025 | 12.51 | 13.07 | 12.35 | 13.04 | 13.04 | 3.57% | 44,467,750 |
| Oct 14, 2025 | 12.87 | 13.14 | 12.53 | 12.59 | 12.59 | -1.49% | 37,999,450 |
| Oct 13, 2025 | 12.46 | 12.90 | 12.46 | 12.78 | 12.78 | -0.31% | 41,021,530 |
| Oct 10, 2025 | 13.14 | 13.18 | 12.66 | 12.82 | 12.82 | -0.85% | 59,298,290 |
| Oct 9, 2025 | 11.94 | 12.93 | 11.92 | 12.93 | 12.93 | 10.04% | 38,321,850 |