UK markets close in 6 hours 21 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.58+0.58 (+3.41%)
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202417.5017.7216.9417.5817.586,835,905
06 May 202417.2617.4516.8817.0017.005,422,990
30 Apr 202417.5017.5617.1417.1917.193,475,075
29 Apr 202417.3317.5317.1717.5017.506,877,242
26 Apr 202416.4117.7516.3117.4417.449,830,113
25 Apr 202416.7616.8616.3516.4116.413,556,055
24 Apr 202416.2617.0116.2616.8716.874,108,579
23 Apr 202416.2816.8316.1216.4516.455,149,840
22 Apr 202416.6517.0816.2216.5616.565,862,184
19 Apr 202415.8016.3115.7616.1816.182,819,459
18 Apr 202415.8016.2615.7015.9015.903,087,660
17 Apr 202415.3315.9715.3315.9515.954,349,909
16 Apr 202415.9016.1015.1815.2015.203,655,788
15 Apr 202416.4116.6815.8416.0816.084,467,331
12 Apr 202416.4316.8816.4116.4716.472,277,502
11 Apr 202416.3517.5916.2116.5516.553,880,527
10 Apr 202416.8216.8816.1016.3316.334,080,536
09 Apr 202416.8117.0016.6416.8316.832,706,946
08 Apr 202417.0717.2616.8316.8516.852,653,119
03 Apr 202417.3617.4116.9817.1917.192,805,895
02 Apr 202417.6017.7817.3417.4917.493,865,076
01 Apr 202417.8217.8217.3717.6817.686,417,500
29 Mar 202417.2218.3317.1417.8217.825,628,925
28 Mar 202416.8017.4816.6617.2617.265,120,578
27 Mar 202417.1917.4116.5016.5516.553,368,388
26 Mar 202417.0117.4016.9217.1117.113,942,081
25 Mar 202417.5217.7717.1517.1517.154,180,502
22 Mar 202417.7917.9917.4417.5917.594,254,321
21 Mar 202418.1318.1817.6517.8117.815,552,604
20 Mar 202417.1518.0317.0317.8017.807,492,418
19 Mar 202416.9117.3416.8317.1617.164,782,233
18 Mar 202416.4417.0916.4417.0517.056,169,548
15 Mar 202416.1616.4216.0716.3816.382,753,796
14 Mar 202416.5216.6015.9516.1516.153,649,832
13 Mar 202416.5016.8216.3416.5716.574,502,396
12 Mar 202416.1116.4715.9916.4716.474,656,432
11 Mar 202416.0016.1015.7416.1016.103,176,865
08 Mar 202415.7516.0015.6116.0016.002,647,360
07 Mar 202416.1716.2915.7315.7515.753,007,791
06 Mar 202416.1116.3615.8216.0816.083,603,200
05 Mar 202416.1616.6016.0316.1116.113,371,577
04 Mar 202416.3116.4516.0016.2316.232,894,292
01 Mar 202416.1016.3915.9416.3016.303,582,915
29 Feb 202415.2716.0915.2216.0616.064,125,215
28 Feb 202416.5016.8515.4215.4515.456,225,636
27 Feb 202416.0616.4615.8816.4416.444,624,761
26 Feb 202415.9416.3015.8116.0216.024,352,740
23 Feb 202415.5915.9315.3615.9215.923,908,888
22 Feb 202414.8115.4614.8115.4415.444,308,385
21 Feb 202414.6415.3914.5014.9414.944,272,975
20 Feb 202414.6514.9314.3714.7914.792,870,288
19 Feb 202414.7115.0014.5214.7414.744,743,705
08 Feb 202413.7114.6613.7114.5514.556,056,606
07 Feb 202413.7014.3813.4113.7013.704,594,510
06 Feb 202413.2013.9312.5113.7713.776,471,740
05 Feb 202414.3414.3913.0113.3313.334,327,679
02 Feb 202415.2215.3414.0014.4514.453,755,906
01 Feb 202414.8015.3814.6815.2015.203,712,392
31 Jan 202415.4315.5614.7714.9414.944,568,144
30 Jan 202415.7816.1815.4815.5815.583,541,640
29 Jan 202416.4816.6415.8815.9115.913,484,232
26 Jan 202417.0517.1816.3916.4816.484,259,299
25 Jan 202415.5717.1515.5017.0817.088,297,427
24 Jan 202415.3715.7914.9115.6115.613,246,400
23 Jan 202415.1615.4214.8315.4115.414,948,808
22 Jan 202416.6616.6615.0015.1715.176,136,697
19 Jan 202417.2017.3516.5116.6716.675,729,486
18 Jan 202418.1018.1516.9017.2417.248,593,545
17 Jan 202419.0319.1518.3018.3318.333,548,011
16 Jan 202419.3019.4618.6219.0319.035,259,036
15 Jan 202419.4619.5919.0019.3619.364,945,761
12 Jan 202419.6519.9419.2019.5819.587,351,124
11 Jan 202419.2019.7619.1119.7319.739,288,037
10 Jan 202419.0719.8018.7919.3819.387,717,880
09 Jan 202419.1019.2318.5019.2219.225,453,367
08 Jan 202419.0219.4518.8619.0019.006,526,088
05 Jan 202419.5519.6919.0019.1819.186,375,544
04 Jan 202418.7719.6818.7119.2619.267,501,384
03 Jan 202419.2019.2718.6818.8318.834,953,716
02 Jan 202418.2619.4418.0719.2619.2611,815,359
29 Dec 202317.7518.2817.7118.2418.244,215,673
28 Dec 202317.7518.0017.4717.8117.812,792,878
27 Dec 202317.6817.7817.5017.7117.711,708,818
26 Dec 202318.2318.2417.6317.6517.652,279,208
25 Dec 202317.8818.5617.8818.2718.272,874,140
22 Dec 202317.9218.2817.8517.9317.932,490,071
21 Dec 202317.8017.9717.4717.9217.922,506,907
20 Dec 202318.3818.3817.8217.8617.862,493,682
19 Dec 202318.2418.4718.1618.3818.381,616,431
18 Dec 202319.0019.0018.2718.2918.293,287,350
15 Dec 202318.9219.0618.6418.9518.953,299,148
14 Dec 202318.8019.1618.7118.9018.903,260,871
13 Dec 202318.8619.1818.7218.7818.784,392,892
12 Dec 202318.7118.9818.5818.8818.883,716,831
11 Dec 202318.5018.6718.2518.6218.623,635,085
08 Dec 202318.6018.7318.4018.4118.413,438,859
07 Dec 202318.9519.0918.5018.6218.624,089,282
06 Dec 202319.0319.1718.8818.9018.903,544,967
05 Dec 202319.5219.5219.0119.0319.034,858,999
04 Dec 202319.5919.8019.5019.5419.544,005,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...