Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China flag China · Delayed Price · Currency is CNY
116.48
+4.48 (4.00%)
Sep 5, 2025, 3:04 PM CST

SHE:003021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025112.00117.50110.58116.48116.484.00%8,177,858
Sep 4, 2025118.87120.77111.14112.00112.00-6.04%10,698,829
Sep 3, 2025123.50125.26118.50119.20119.20-3.33%9,526,767
Sep 2, 2025121.01126.11114.44123.31123.311.74%15,953,715
Sep 1, 2025121.50123.55118.62121.20121.20-0.93%7,170,593
Aug 29, 2025121.69126.00118.76122.34122.340.45%8,823,553
Aug 28, 2025121.16123.00117.51121.79121.790.08%8,467,966
Aug 27, 2025124.00126.56121.68121.69121.69-1.43%9,318,071
Aug 26, 2025126.70126.70123.41123.45123.45-2.95%8,333,977
Aug 25, 2025126.19130.00125.48127.20127.201.31%9,874,279
Aug 22, 2025121.11125.99120.23125.56125.563.11%9,486,226
Aug 21, 2025124.30126.99121.43121.77121.77-2.07%9,273,461
Aug 20, 2025122.00125.00121.00124.34124.340.97%7,894,592
Aug 19, 2025121.48126.00118.08123.15123.151.37%11,122,769
Aug 18, 2025120.00123.89118.00121.48121.482.14%10,215,719
Aug 15, 2025117.64119.86116.90118.94118.941.57%7,502,527
Aug 14, 2025120.00120.50115.00117.10117.10-2.12%8,672,996
Aug 13, 2025117.36120.16116.30119.64119.641.72%7,731,990
Aug 12, 2025117.24118.50115.76117.62117.620.42%5,563,279
Aug 11, 2025117.50119.50116.08117.13117.13-0.13%6,297,709
Aug 8, 2025120.00120.66117.01117.28117.28-2.82%6,192,595
Aug 7, 2025121.95123.32119.71120.68120.68-1.01%8,596,782
Aug 6, 2025115.80126.76114.57121.91121.915.39%14,712,237
Aug 5, 2025115.99116.48113.73115.68115.680.33%5,757,294
Aug 4, 2025108.55115.30108.43115.30115.305.30%8,199,215
Aug 1, 2025111.99113.28108.48109.50109.50-2.71%5,669,303
Jul 31, 2025111.79115.43111.56112.55112.550.30%6,284,561
Jul 30, 2025114.06114.13111.51112.21112.21-1.98%5,327,934
Jul 29, 2025113.99115.63113.12114.48114.48-0.29%5,080,415
Jul 28, 2025117.00117.48114.20114.81114.81-0.69%4,797,503
Jul 25, 2025116.68116.85113.80115.61115.61-0.93%6,306,475
Jul 24, 2025116.62118.20115.60116.70116.700.75%4,807,728
Jul 23, 2025120.00120.00115.35115.83115.83-3.56%7,951,918
Jul 22, 2025120.00123.73119.17120.10120.10-1.36%8,041,608
Jul 21, 2025116.80122.99115.30121.75121.756.63%12,142,255
Jul 18, 2025114.70115.90112.88114.18114.18-0.58%7,015,831
Jul 17, 2025113.88118.52113.46114.85114.85-0.11%10,631,838
Jul 16, 2025113.10117.57111.55114.98114.982.54%10,568,951
Jul 15, 2025112.15112.26110.00112.13112.130.13%7,845,020
Jul 14, 2025108.87114.44108.00111.99111.993.70%12,341,059
Jul 11, 2025103.47110.00102.36107.99107.994.36%11,198,674
Jul 10, 2025104.00104.70102.59103.48103.48-1.56%4,397,585
Jul 9, 2025108.00108.20104.66105.12105.12-0.05%8,017,233
Jul 8, 2025100.81108.55100.61105.17105.174.34%9,253,701
Jul 7, 2025103.49103.68100.50100.80100.80-2.14%3,825,410
Jul 4, 2025103.88104.99102.22103.00103.00-1.14%4,237,620
Jul 3, 2025104.10105.48103.20104.19104.19-0.13%3,983,471
Jul 2, 2025106.76107.14103.70104.33104.33-3.05%5,230,572
Jul 1, 2025107.84109.79107.03107.61107.61-0.50%5,152,205
Jun 30, 2025106.98110.29106.64108.15108.151.32%7,234,560