Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China · Delayed Price · Currency is CNY 102.46
+0.11 (0.11%)
Nov 21, 2025, 3:04 PM CST
SHE:003021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 115.89 | 118.50 | 115.35 | 118.01 | 118.01 | 2.63% | 5,291,784 |
| Oct 23, 2025 | 115.13 | 115.79 | 112.71 | 114.99 | 114.99 | -1.12% | 3,559,381 |
| Oct 22, 2025 | 115.30 | 117.99 | 114.60 | 116.29 | 116.29 | 0.59% | 4,677,916 |
| Oct 21, 2025 | 115.59 | 115.99 | 113.60 | 115.61 | 115.61 | 0.48% | 4,005,939 |
| Oct 20, 2025 | 115.41 | 117.00 | 114.13 | 115.06 | 115.06 | 1.49% | 4,422,248 |
| Oct 17, 2025 | 119.57 | 119.57 | 113.00 | 113.37 | 113.37 | -4.84% | 6,125,061 |
| Oct 16, 2025 | 119.41 | 120.95 | 118.37 | 119.14 | 119.14 | -2.32% | 4,280,380 |
| Oct 15, 2025 | 117.60 | 122.45 | 115.51 | 121.97 | 121.97 | 4.54% | 7,380,564 |
| Oct 14, 2025 | 127.00 | 127.49 | 116.01 | 116.67 | 116.67 | -7.71% | 10,905,200 |
| Oct 13, 2025 | 125.00 | 129.99 | 123.59 | 126.42 | 126.42 | -4.73% | 8,444,086 |
| Oct 10, 2025 | 138.01 | 141.55 | 132.00 | 132.70 | 132.70 | -3.83% | 7,670,463 |
| Oct 9, 2025 | 138.00 | 139.85 | 135.18 | 137.98 | 137.98 | 0.61% | 6,300,386 |
| Sep 30, 2025 | 139.25 | 140.28 | 136.80 | 137.15 | 137.15 | -1.12% | 5,689,820 |
| Sep 29, 2025 | 135.69 | 139.70 | 135.63 | 138.70 | 138.70 | 2.60% | 6,377,784 |
| Sep 26, 2025 | 139.21 | 139.95 | 134.83 | 135.18 | 135.18 | -4.73% | 7,040,139 |
| Sep 25, 2025 | 142.00 | 144.00 | 139.50 | 141.89 | 141.89 | 0.23% | 8,165,030 |
| 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% | 8,327,853 |
| Sep 22, 2025 | 138.56 | 142.50 | 138.00 | 141.46 | 141.46 | 2.92% | 9,285,022 |
| Sep 19, 2025 | 142.14 | 143.99 | 136.32 | 137.44 | 137.44 | -6.40% | 14,610,640 |
| Sep 18, 2025 | 149.18 | 155.53 | 142.63 | 146.84 | 146.84 | -1.78% | 21,458,270 |
| Sep 17, 2025 | 143.88 | 156.72 | 143.06 | 149.50 | 149.50 | 4.93% | 18,470,160 |
| Sep 16, 2025 | 139.66 | 146.30 | 137.45 | 142.47 | 142.47 | 3.85% | 17,311,040 |
| Sep 15, 2025 | 135.95 | 140.93 | 133.10 | 137.19 | 137.19 | 0.90% | 14,899,810 |
| Sep 12, 2025 | 133.23 | 140.50 | 131.87 | 135.96 | 135.96 | 4.28% | 23,071,460 |
| Sep 11, 2025 | 119.00 | 130.38 | 118.54 | 130.38 | 130.38 | 10.00% | 17,628,250 |
| 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% | 7,430,894 |
| Sep 8, 2025 | 116.00 | 124.65 | 116.00 | 122.22 | 122.22 | 4.93% | 10,899,970 |
| Sep 5, 2025 | 112.00 | 117.50 | 110.58 | 116.48 | 116.48 | 4.00% | 8,127,358 |