Skip to main content
Chengdu Spaceon Electronics Co., Ltd. (SHE:002935)
China flag China · Delayed Price · Currency is CNY
22.55
+0.81 (3.73%)
Apr 29, 2026, 3:04 PM CST

SHE:002935 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5522.7121.2322.5522.553.73%23,048,091
Apr 28, 202621.4021.7420.9521.7421.741.30%17,333,515
Apr 27, 202620.5321.6020.4321.4621.463.92%16,964,200
Apr 24, 202621.2021.4620.6520.6520.65-4.04%14,153,003
Apr 23, 202621.3021.7521.0021.5221.52-0.69%21,730,854
Apr 22, 202620.3321.8920.2521.6721.675.71%29,626,387
Apr 21, 202620.8120.9820.3620.5020.50-1.49%24,111,076
Apr 20, 202619.0920.8118.9020.8120.819.99%19,152,866
Apr 17, 202618.8018.9918.7218.9218.920.80%5,292,122
Apr 16, 202618.6618.9118.5418.7718.770.32%6,082,319
Apr 15, 202619.0119.2318.6718.7118.71-0.90%6,991,840
Apr 14, 202618.4418.8818.4318.8818.882.00%5,418,600
Apr 13, 202618.3818.6318.2518.5118.510.43%3,907,124
Apr 10, 202618.5518.7418.4218.4318.43-0.05%4,503,132
Apr 9, 202618.5618.7818.4218.4418.44-1.07%4,612,100
Apr 8, 202618.1918.6618.1218.6418.644.31%5,914,000
Apr 7, 202617.8018.0017.7117.8717.870.39%2,733,606
Apr 3, 202618.3018.3917.7817.8017.80-2.36%3,388,176
Apr 2, 202618.2518.5618.0918.2318.23-0.76%4,198,912
Apr 1, 202618.9518.9918.1818.3718.37-0.76%6,032,300
Mar 31, 202618.5519.1018.4818.5118.510.38%7,427,529
Mar 30, 202617.8018.5217.7018.4418.443.54%7,292,204
Mar 27, 202617.4317.9017.4017.8117.810.85%3,141,967
Mar 26, 202618.1418.1417.5017.6617.66-1.94%5,301,121
Mar 25, 202617.8318.0817.8018.0118.011.46%4,044,933
Mar 24, 202617.6017.7917.2117.7517.752.72%5,790,340
Mar 23, 202617.8017.9817.1717.2817.28-5.52%9,781,177
Mar 20, 202618.9719.0718.2018.2918.29-2.35%4,909,774
Mar 19, 202619.0519.0818.6718.7318.73-2.75%4,473,151
Mar 18, 202618.9519.3018.7619.2619.262.01%4,801,542
Mar 17, 202619.5019.5118.8618.8818.88-2.33%4,874,069
Mar 16, 202619.2819.3618.9919.3319.330.26%4,296,369
Mar 13, 202619.8019.8319.2319.2819.28-2.13%5,158,875
Mar 12, 202620.0520.0619.5819.7019.70-1.79%4,553,669
Mar 11, 202620.3920.4520.0520.0620.06-1.57%6,204,321
Mar 10, 202620.1020.4920.0920.3820.382.21%5,812,276
Mar 9, 202620.1120.1119.3819.9419.94-1.09%8,359,202
Mar 6, 202620.0520.5519.9520.1620.160.30%6,189,190
Mar 5, 202620.2620.3419.9620.1020.101.06%7,169,760
Mar 4, 202619.4620.1219.3519.8919.890.45%9,013,677
Mar 3, 202621.6021.6819.7719.8019.80-8.42%15,394,520
Mar 2, 202621.8122.1021.5621.6221.62-0.83%12,323,640
Feb 27, 202621.8422.0821.7121.8021.80-0.55%7,904,821
Feb 26, 202621.7221.9821.5021.9221.921.01%7,654,707
Feb 25, 202621.4321.7421.2821.7021.701.31%6,370,101
Feb 24, 202621.3921.7221.2621.4221.420.66%6,320,590
Feb 13, 202621.4321.6921.2821.2821.28-0.33%6,492,224
Feb 12, 202621.4821.6721.3021.3521.35-0.79%7,152,672
Feb 11, 202621.7521.9421.5121.5221.52-1.42%7,141,092
Feb 10, 202622.4522.4521.7321.8321.83-1.89%9,137,661
Feb 9, 202622.0322.4321.9022.2522.252.39%10,409,030
Feb 6, 202621.5822.5421.5821.7321.73-0.78%10,665,580
Feb 5, 202621.7222.2721.6621.9021.90-0.27%7,085,123
Feb 4, 202621.9222.3221.6421.9621.960.09%8,986,675
Feb 3, 202621.7122.0521.4321.9421.942.33%8,981,471
Feb 2, 202621.2022.3721.1721.4421.441.08%12,599,430
Jan 30, 202621.2721.5520.7821.2121.21-1.39%10,833,518
Jan 29, 202622.1622.3121.4821.5121.51-3.15%12,286,461
Jan 28, 202622.9322.9822.1322.2122.21-3.31%12,642,830
Jan 27, 202621.9523.1921.7222.9722.974.08%18,951,920
Jan 26, 202623.0123.0521.6422.0722.07-4.67%20,719,440
Jan 23, 202622.5623.2622.1823.1523.153.49%21,414,060
Jan 22, 202621.7022.8321.7022.3722.372.85%18,875,680
Jan 21, 202621.5522.0421.4821.7521.75-0.37%14,213,870
Jan 20, 202623.0323.3821.5021.8321.83-4.92%24,044,460
Jan 19, 202623.1223.8322.8422.9622.96-0.73%19,515,860
Jan 16, 202623.5623.6922.5523.1323.13-1.83%26,496,749
Jan 15, 202625.1325.2523.5623.5623.56-10.01%27,389,345
Jan 14, 202625.7827.7025.2226.1826.181.55%49,970,920
Jan 13, 202625.7326.8123.7325.7825.781.22%50,694,561
Jan 12, 202623.8925.4723.8925.4725.4710.02%22,105,543
Jan 9, 202623.2824.4522.9223.1523.15-1.49%38,035,150
Jan 8, 202622.3623.5421.7423.5023.504.07%38,052,440
Jan 7, 202622.3322.8021.6122.5822.581.12%26,508,810
Jan 6, 202622.0122.6421.6922.3322.331.04%26,651,485
Jan 5, 202622.9822.9821.6622.1022.10-1.12%28,960,998
Dec 31, 202521.1922.8821.1822.3522.354.68%35,310,251
Dec 30, 202521.8021.9321.1421.3521.35-3.22%22,832,190
Dec 29, 202521.5522.5921.3222.0622.062.32%36,588,800
Dec 26, 202521.2322.0921.2321.5621.56-2.40%38,099,960
Dec 25, 202520.0022.0920.0022.0922.0910.01%29,680,400
Dec 24, 202519.3820.2019.1020.0820.083.99%16,210,350
Dec 23, 202520.0020.1619.1019.3119.31-3.88%16,259,690
Dec 22, 202519.8120.4519.6420.0920.092.34%17,867,150
Dec 19, 202519.0920.1019.0819.6319.632.88%13,853,180
Dec 18, 202518.7119.3818.6119.0819.081.22%12,563,180
Dec 17, 202519.0519.3718.4718.8518.85-1.67%12,837,520
Dec 16, 202519.4519.4918.7319.1719.17-1.69%13,424,410
Dec 15, 202519.2419.7718.9019.5019.500.62%15,136,472
Dec 12, 202519.4219.8519.2219.3819.38-0.36%18,185,474
Dec 11, 202519.2419.5918.8519.4519.451.57%19,359,462
Dec 10, 202519.0519.4418.9219.1519.150.47%13,531,743
Dec 9, 202518.6319.3618.5619.0619.060.85%16,368,659
Dec 8, 202519.0119.3818.8018.9018.90-0.32%20,067,060
Dec 5, 202518.5019.0718.4218.9618.962.05%14,304,880
Dec 4, 202518.0818.7818.0818.5818.581.98%11,860,500
Dec 3, 202518.4618.6017.9418.2218.22-1.83%11,270,430
Dec 2, 202518.5018.6718.1918.5618.56-0.11%9,889,939
Dec 1, 202518.3818.8918.2818.5818.582.43%15,829,070
Nov 28, 202517.8518.1817.7818.1418.142.08%9,277,212