Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China · Delayed Price · Currency is CNY 99.80
+2.33 (2.39%)
Apr 10, 2026, 3:04 PM CST
SHE:003021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 98.58 | 101.77 | 98.58 | 99.80 | 99.80 | 2.39% | 3,780,767 |
| Apr 9, 2026 | 98.00 | 98.60 | 96.79 | 97.47 | 97.47 | -1.66% | 2,462,062 |
| Apr 8, 2026 | 96.50 | 99.20 | 96.33 | 99.12 | 99.12 | 5.74% | 4,203,239 |
| Apr 7, 2026 | 94.11 | 94.76 | 92.81 | 93.74 | 93.74 | -0.04% | 1,607,000 |
| Apr 3, 2026 | 95.43 | 95.75 | 93.70 | 93.78 | 93.78 | -2.06% | 2,211,108 |
| Apr 2, 2026 | 98.02 | 98.55 | 95.21 | 95.75 | 95.75 | -2.84% | 2,736,400 |
| Apr 1, 2026 | 97.90 | 98.90 | 97.23 | 98.55 | 98.55 | 2.66% | 3,197,865 |
| Mar 31, 2026 | 97.95 | 99.70 | 96.00 | 96.00 | 96.00 | -1.43% | 3,249,592 |
| Mar 30, 2026 | 98.00 | 98.93 | 96.06 | 97.39 | 97.39 | -2.08% | 3,250,347 |
| Mar 27, 2026 | 95.90 | 100.10 | 95.70 | 99.46 | 99.46 | 1.59% | 3,339,859 |
| Mar 26, 2026 | 99.99 | 101.33 | 97.71 | 97.90 | 97.90 | -1.27% | 3,768,684 |
| Mar 25, 2026 | 98.11 | 100.36 | 97.47 | 99.16 | 99.16 | 1.81% | 4,108,827 |
| Mar 24, 2026 | 99.90 | 99.91 | 94.50 | 97.40 | 97.40 | -0.41% | 4,047,159 |
| Mar 23, 2026 | 102.19 | 105.30 | 97.00 | 97.80 | 97.80 | -5.53% | 6,115,243 |
| Mar 20, 2026 | 104.85 | 105.30 | 102.29 | 103.53 | 103.53 | -0.13% | 3,408,672 |
| Mar 19, 2026 | 106.00 | 106.96 | 103.35 | 103.66 | 103.66 | -4.27% | 3,738,980 |
| Mar 18, 2026 | 108.00 | 108.93 | 107.00 | 108.28 | 108.28 | 0.26% | 2,500,012 |
| Mar 17, 2026 | 113.59 | 113.80 | 107.96 | 108.00 | 108.00 | -3.49% | 4,317,284 |
| Mar 16, 2026 | 113.99 | 114.60 | 110.88 | 111.90 | 111.90 | -2.03% | 3,978,872 |
| Mar 13, 2026 | 117.88 | 118.00 | 114.05 | 114.22 | 114.22 | -4.02% | 4,278,299 |
| Mar 12, 2026 | 124.40 | 125.47 | 118.00 | 119.00 | 119.00 | -3.57% | 5,809,997 |
| Mar 11, 2026 | 125.00 | 127.08 | 122.45 | 123.40 | 123.40 | -0.79% | 8,680,368 |
| Mar 10, 2026 | 115.01 | 124.38 | 114.99 | 124.38 | 124.38 | 10.00% | 10,312,020 |
| Mar 9, 2026 | 115.00 | 115.50 | 110.01 | 113.07 | 113.07 | -3.95% | 4,904,024 |
| Mar 6, 2026 | 116.42 | 120.88 | 116.00 | 117.72 | 117.72 | 0.43% | 5,070,853 |
| Mar 5, 2026 | 116.00 | 118.80 | 113.56 | 117.22 | 117.22 | 2.64% | 5,758,972 |
| Mar 4, 2026 | 109.68 | 116.50 | 109.68 | 114.21 | 114.21 | 2.00% | 5,039,783 |
| Mar 3, 2026 | 115.31 | 118.68 | 111.86 | 111.97 | 111.97 | -3.16% | 6,186,993 |
| Mar 2, 2026 | 115.80 | 117.48 | 113.08 | 115.62 | 115.62 | -2.72% | 5,576,261 |
| Feb 27, 2026 | 120.00 | 120.29 | 118.25 | 118.85 | 118.85 | -1.57% | 3,229,699 |
| Feb 26, 2026 | 120.36 | 122.00 | 119.01 | 120.75 | 120.75 | - | 3,273,204 |
| Feb 25, 2026 | 121.00 | 122.21 | 119.40 | 120.75 | 120.75 | -0.85% | 3,642,785 |
| Feb 24, 2026 | 128.18 | 128.80 | 121.03 | 121.78 | 121.78 | -3.89% | 6,225,839 |
| Feb 13, 2026 | 124.28 | 127.51 | 123.38 | 126.71 | 126.71 | 1.61% | 5,140,077 |
| Feb 12, 2026 | 122.98 | 125.55 | 122.38 | 124.70 | 124.70 | 1.15% | 3,982,893 |
| Feb 11, 2026 | 124.36 | 124.80 | 122.70 | 123.28 | 123.28 | -1.82% | 3,223,758 |
| Feb 10, 2026 | 121.98 | 126.63 | 121.08 | 125.56 | 125.56 | 3.15% | 6,808,206 |
| Feb 9, 2026 | 123.36 | 123.46 | 120.51 | 121.72 | 121.72 | 0.02% | 4,526,678 |
| Feb 6, 2026 | 116.33 | 124.49 | 115.62 | 121.69 | 121.69 | 2.94% | 6,092,337 |
| Feb 5, 2026 | 122.99 | 123.99 | 118.00 | 118.22 | 118.22 | -4.07% | 5,158,416 |
| Feb 4, 2026 | 119.50 | 128.05 | 119.00 | 123.24 | 123.24 | 2.97% | 8,432,469 |
| Feb 3, 2026 | 116.01 | 120.00 | 113.00 | 119.68 | 119.68 | 4.02% | 4,717,217 |
| Feb 2, 2026 | 117.06 | 119.29 | 115.00 | 115.05 | 115.05 | -1.72% | 4,231,832 |
| Jan 30, 2026 | 118.00 | 120.67 | 115.40 | 117.06 | 117.06 | -1.19% | 4,687,096 |
| Jan 29, 2026 | 121.50 | 123.60 | 118.47 | 118.47 | 118.47 | -3.71% | 4,165,074 |
| Jan 28, 2026 | 122.00 | 123.29 | 120.66 | 123.04 | 123.04 | -0.09% | 4,166,522 |
| Jan 27, 2026 | 121.04 | 123.95 | 118.01 | 123.15 | 123.15 | 1.03% | 5,649,765 |
| Jan 26, 2026 | 132.74 | 134.00 | 121.40 | 121.89 | 121.89 | -5.88% | 9,069,619 |
| Jan 23, 2026 | 129.25 | 132.00 | 127.46 | 129.50 | 129.50 | 0.22% | 6,647,947 |
| Jan 22, 2026 | 130.68 | 132.00 | 127.02 | 129.21 | 129.21 | -1.06% | 5,550,828 |