Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China · Delayed Price · Currency is CNY 123.43
+1.36 (1.11%)
Jan 7, 2026, 11:44 AM CST
SHE:003021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 122.18 | 125.00 | 121.20 | 122.07 | 122.07 | -0.07% | 6,835,805 |
| Jan 5, 2026 | 121.00 | 124.48 | 119.80 | 122.16 | 122.16 | -1.63% | 7,966,084 |
| Dec 31, 2025 | 126.50 | 128.18 | 123.60 | 124.18 | 124.18 | -3.67% | 8,843,062 |
| Dec 30, 2025 | 120.01 | 128.96 | 119.30 | 128.91 | 128.91 | 5.77% | 14,999,750 |
| Dec 29, 2025 | 117.00 | 126.20 | 116.10 | 121.88 | 121.88 | 4.60% | 11,992,940 |
| Dec 26, 2025 | 118.06 | 119.33 | 115.13 | 116.52 | 116.52 | -2.27% | 8,867,489 |
| Dec 25, 2025 | 115.54 | 121.18 | 115.42 | 119.23 | 119.23 | 3.18% | 11,599,990 |
| Dec 24, 2025 | 114.20 | 117.19 | 113.31 | 115.55 | 115.55 | 1.18% | 7,239,139 |
| Dec 23, 2025 | 115.70 | 117.45 | 113.54 | 114.20 | 114.20 | 1.79% | 13,439,255 |
| Dec 22, 2025 | 103.55 | 112.19 | 102.60 | 112.19 | 112.19 | 10.00% | 11,254,066 |
| Dec 19, 2025 | 101.87 | 103.15 | 101.60 | 101.99 | 101.99 | 0.77% | 2,621,781 |
| Dec 18, 2025 | 101.50 | 103.91 | 101.19 | 101.21 | 101.21 | -1.34% | 2,789,248 |
| Dec 17, 2025 | 101.00 | 103.30 | 100.04 | 102.58 | 102.58 | 1.44% | 3,265,207 |
| Dec 16, 2025 | 103.01 | 103.70 | 100.88 | 101.12 | 101.12 | -2.10% | 3,199,220 |
| Dec 15, 2025 | 106.00 | 106.74 | 103.10 | 103.29 | 103.29 | -4.45% | 4,232,800 |
| Dec 12, 2025 | 105.49 | 108.10 | 102.58 | 108.10 | 108.10 | 2.15% | 6,382,980 |
| Dec 11, 2025 | 109.05 | 109.36 | 105.67 | 105.82 | 105.82 | -2.95% | 3,949,211 |
| Dec 10, 2025 | 108.55 | 109.31 | 107.21 | 109.04 | 109.04 | 0.41% | 3,081,285 |
| Dec 9, 2025 | 108.20 | 110.87 | 108.00 | 108.60 | 108.60 | -1.00% | 3,733,701 |
| Dec 8, 2025 | 110.00 | 110.26 | 107.68 | 109.70 | 109.70 | 0.49% | 5,369,669 |
| Dec 5, 2025 | 106.00 | 110.37 | 105.11 | 109.17 | 109.17 | 2.22% | 6,383,560 |
| Dec 4, 2025 | 105.06 | 107.50 | 104.03 | 106.80 | 106.80 | 4.22% | 7,435,403 |
| Dec 3, 2025 | 104.44 | 104.89 | 102.10 | 102.48 | 102.48 | -1.41% | 2,083,662 |
| Dec 2, 2025 | 105.90 | 106.05 | 103.88 | 103.95 | 103.95 | -1.97% | 2,541,600 |
| Dec 1, 2025 | 104.34 | 106.59 | 104.34 | 106.04 | 106.04 | 1.03% | 3,596,790 |
| Nov 28, 2025 | 105.02 | 105.32 | 103.01 | 104.96 | 104.96 | 0.22% | 2,704,250 |
| Nov 27, 2025 | 105.04 | 106.36 | 104.47 | 104.73 | 104.73 | -0.27% | 2,854,437 |
| Nov 26, 2025 | 104.40 | 106.86 | 103.45 | 105.01 | 105.01 | 0.59% | 3,826,069 |
| Nov 25, 2025 | 105.95 | 106.60 | 104.00 | 104.39 | 104.39 | -1.05% | 4,351,866 |
| Nov 24, 2025 | 102.61 | 105.70 | 101.60 | 105.50 | 105.50 | 2.97% | 4,854,274 |
| Nov 21, 2025 | 101.33 | 104.42 | 100.88 | 102.46 | 102.46 | 0.11% | 4,765,682 |
| Nov 20, 2025 | 105.03 | 105.03 | 102.29 | 102.35 | 102.35 | -1.54% | 2,276,224 |
| Nov 19, 2025 | 104.88 | 105.30 | 103.62 | 103.95 | 103.95 | -0.81% | 2,158,970 |
| Nov 18, 2025 | 104.78 | 105.50 | 103.88 | 104.80 | 104.80 | 0.05% | 2,458,199 |
| Nov 17, 2025 | 104.00 | 105.51 | 103.00 | 104.75 | 104.75 | 0.29% | 2,528,340 |
| Nov 14, 2025 | 106.02 | 106.52 | 104.00 | 104.45 | 104.45 | -2.70% | 3,441,164 |
| Nov 13, 2025 | 106.74 | 108.00 | 106.01 | 107.35 | 107.35 | 0.05% | 3,011,516 |
| Nov 12, 2025 | 108.77 | 109.92 | 106.10 | 107.30 | 107.30 | -1.97% | 3,631,574 |
| Nov 11, 2025 | 112.79 | 112.80 | 108.01 | 109.46 | 109.46 | -1.61% | 4,068,250 |
| Nov 10, 2025 | 113.80 | 113.91 | 110.88 | 111.25 | 111.25 | -2.22% | 4,216,859 |
| Nov 7, 2025 | 119.50 | 119.50 | 113.66 | 113.78 | 113.78 | -3.15% | 6,491,040 |
| Nov 6, 2025 | 113.50 | 117.99 | 112.30 | 117.48 | 117.48 | 5.17% | 7,297,755 |
| Nov 5, 2025 | 110.71 | 112.80 | 110.00 | 111.70 | 111.70 | -1.37% | 3,456,366 |
| Nov 4, 2025 | 115.88 | 116.31 | 112.37 | 113.25 | 113.25 | -2.87% | 4,783,486 |
| Nov 3, 2025 | 119.00 | 119.80 | 115.30 | 116.60 | 116.60 | -1.65% | 4,799,325 |
| Oct 31, 2025 | 117.30 | 121.30 | 117.01 | 118.56 | 118.56 | 1.07% | 5,996,771 |
| Oct 30, 2025 | 119.48 | 120.40 | 117.10 | 117.30 | 117.30 | -1.82% | 5,122,952 |
| Oct 29, 2025 | 118.11 | 119.90 | 117.63 | 119.47 | 119.47 | 1.09% | 4,282,360 |
| Oct 28, 2025 | 119.30 | 120.18 | 117.61 | 118.18 | 118.18 | -0.73% | 4,868,249 |
| Oct 27, 2025 | 119.98 | 120.80 | 117.68 | 119.05 | 119.05 | 0.88% | 5,232,114 |