Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China · Delayed Price · Currency is CNY 138.35
+3.17 (2.35%)
Sep 29, 2025, 11:44 AM CST
SHE:003021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 139.21 | 139.95 | 134.83 | 135.18 | 135.18 | -4.73% | 7,169,851 |
| Sep 25, 2025 | 142.00 | 144.00 | 139.50 | 141.89 | 141.89 | 0.23% | 8,228,430 |
| Sep 24, 2025 | 138.00 | 142.13 | 136.00 | 141.56 | 141.56 | 1.62% | 9,349,808 |
| Sep 23, 2025 | 140.59 | 142.79 | 136.13 | 139.30 | 139.30 | -1.53% | 8,381,353 |
| Sep 22, 2025 | 138.56 | 142.50 | 138.00 | 141.46 | 141.46 | 2.92% | 9,432,422 |
| Sep 19, 2025 | 142.14 | 143.99 | 136.32 | 137.44 | 137.44 | -6.40% | 14,610,642 |
| Sep 18, 2025 | 149.18 | 155.53 | 142.63 | 146.84 | 146.84 | -1.78% | 21,578,131 |
| Sep 17, 2025 | 143.88 | 156.72 | 143.06 | 149.50 | 149.50 | 4.93% | 18,470,168 |
| Sep 16, 2025 | 139.66 | 146.30 | 137.45 | 142.47 | 142.47 | 3.85% | 17,462,243 |
| Sep 15, 2025 | 135.95 | 140.93 | 133.10 | 137.19 | 137.19 | 0.90% | 14,899,813 |
| Sep 12, 2025 | 133.23 | 140.50 | 131.87 | 135.96 | 135.96 | 4.28% | 23,283,834 |
| Sep 11, 2025 | 119.00 | 130.38 | 118.54 | 130.38 | 130.38 | 10.00% | 17,690,256 |
| Sep 10, 2025 | 118.80 | 123.50 | 117.53 | 118.53 | 118.53 | -0.73% | 8,281,067 |
| Sep 9, 2025 | 121.50 | 121.89 | 118.50 | 119.40 | 119.40 | -2.31% | 7,489,994 |
| Sep 8, 2025 | 116.00 | 124.65 | 116.00 | 122.22 | 122.22 | 4.93% | 10,984,231 |
| Sep 5, 2025 | 112.00 | 117.50 | 110.58 | 116.48 | 116.48 | 4.00% | 8,177,858 |
| Sep 4, 2025 | 118.87 | 120.77 | 111.14 | 112.00 | 112.00 | -6.04% | 10,698,829 |
| Sep 3, 2025 | 123.50 | 125.26 | 118.50 | 119.20 | 119.20 | -3.33% | 9,526,767 |
| Sep 2, 2025 | 121.01 | 126.11 | 114.44 | 123.31 | 123.31 | 1.74% | 15,953,715 |
| Sep 1, 2025 | 121.50 | 123.55 | 118.62 | 121.20 | 121.20 | -0.93% | 7,170,593 |
| Aug 29, 2025 | 121.69 | 126.00 | 118.76 | 122.34 | 122.34 | 0.45% | 8,823,553 |
| Aug 28, 2025 | 121.16 | 123.00 | 117.51 | 121.79 | 121.79 | 0.08% | 8,467,966 |
| Aug 27, 2025 | 124.00 | 126.56 | 121.68 | 121.69 | 121.69 | -1.43% | 9,318,071 |
| Aug 26, 2025 | 126.70 | 126.70 | 123.41 | 123.45 | 123.45 | -2.95% | 8,333,977 |
| Aug 25, 2025 | 126.19 | 130.00 | 125.48 | 127.20 | 127.20 | 1.31% | 9,874,279 |
| Aug 22, 2025 | 121.11 | 125.99 | 120.23 | 125.56 | 125.56 | 3.11% | 9,486,226 |
| Aug 21, 2025 | 124.30 | 126.99 | 121.43 | 121.77 | 121.77 | -2.07% | 9,273,461 |
| Aug 20, 2025 | 122.00 | 125.00 | 121.00 | 124.34 | 124.34 | 0.97% | 7,894,592 |
| Aug 19, 2025 | 121.48 | 126.00 | 118.08 | 123.15 | 123.15 | 1.37% | 11,122,769 |
| Aug 18, 2025 | 120.00 | 123.89 | 118.00 | 121.48 | 121.48 | 2.14% | 10,215,719 |
| Aug 15, 2025 | 117.64 | 119.86 | 116.90 | 118.94 | 118.94 | 1.57% | 7,502,527 |
| Aug 14, 2025 | 120.00 | 120.50 | 115.00 | 117.10 | 117.10 | -2.12% | 8,672,996 |
| Aug 13, 2025 | 117.36 | 120.16 | 116.30 | 119.64 | 119.64 | 1.72% | 7,731,990 |
| Aug 12, 2025 | 117.24 | 118.50 | 115.76 | 117.62 | 117.62 | 0.42% | 5,563,279 |
| Aug 11, 2025 | 117.50 | 119.50 | 116.08 | 117.13 | 117.13 | -0.13% | 6,297,709 |
| Aug 8, 2025 | 120.00 | 120.66 | 117.01 | 117.28 | 117.28 | -2.82% | 6,192,595 |
| Aug 7, 2025 | 121.95 | 123.32 | 119.71 | 120.68 | 120.68 | -1.01% | 8,596,782 |
| Aug 6, 2025 | 115.80 | 126.76 | 114.57 | 121.91 | 121.91 | 5.39% | 14,712,237 |
| Aug 5, 2025 | 115.99 | 116.48 | 113.73 | 115.68 | 115.68 | 0.33% | 5,757,294 |
| Aug 4, 2025 | 108.55 | 115.30 | 108.43 | 115.30 | 115.30 | 5.30% | 8,199,215 |
| Aug 1, 2025 | 111.99 | 113.28 | 108.48 | 109.50 | 109.50 | -2.71% | 5,669,303 |
| Jul 31, 2025 | 111.79 | 115.43 | 111.56 | 112.55 | 112.55 | 0.30% | 6,284,561 |
| Jul 30, 2025 | 114.06 | 114.13 | 111.51 | 112.21 | 112.21 | -1.98% | 5,327,934 |
| Jul 29, 2025 | 113.99 | 115.63 | 113.12 | 114.48 | 114.48 | -0.29% | 5,080,415 |
| Jul 28, 2025 | 117.00 | 117.48 | 114.20 | 114.81 | 114.81 | -0.69% | 4,797,503 |
| Jul 25, 2025 | 116.68 | 116.85 | 113.80 | 115.61 | 115.61 | -0.93% | 6,306,475 |
| Jul 24, 2025 | 116.62 | 118.20 | 115.60 | 116.70 | 116.70 | 0.75% | 4,807,728 |
| Jul 23, 2025 | 120.00 | 120.00 | 115.35 | 115.83 | 115.83 | -3.56% | 7,951,918 |
| Jul 22, 2025 | 120.00 | 123.73 | 119.17 | 120.10 | 120.10 | -1.36% | 8,041,608 |
| Jul 21, 2025 | 116.80 | 122.99 | 115.30 | 121.75 | 121.75 | 6.63% | 12,142,255 |