Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China · Delayed Price · Currency is CNY 123.04
-0.11 (-0.09%)
Jan 28, 2026, 3:04 PM CST
SHE:003021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 129.00 | 131.94 | 128.22 | 130.60 | 130.60 | 0.66% | 6,455,603 |
| Jan 20, 2026 | 133.01 | 133.90 | 129.02 | 129.75 | 129.75 | -2.15% | 6,665,445 |
| Jan 19, 2026 | 126.80 | 137.20 | 124.80 | 132.60 | 132.60 | 5.68% | 14,570,330 |
| Jan 16, 2026 | 123.00 | 127.38 | 122.50 | 125.47 | 125.47 | 2.02% | 7,356,899 |
| Jan 15, 2026 | 121.68 | 123.84 | 121.51 | 122.99 | 122.99 | 0.42% | 4,420,200 |
| Jan 14, 2026 | 124.54 | 126.58 | 119.68 | 122.48 | 122.48 | -1.45% | 8,795,322 |
| Jan 13, 2026 | 127.00 | 130.18 | 123.12 | 124.28 | 124.28 | -2.91% | 8,626,649 |
| Jan 12, 2026 | 128.00 | 129.59 | 126.00 | 128.00 | 128.00 | -0.73% | 9,260,430 |
| Jan 9, 2026 | 125.12 | 132.96 | 125.12 | 128.94 | 128.94 | 3.74% | 11,454,160 |
| Jan 8, 2026 | 120.96 | 127.44 | 120.80 | 124.29 | 124.29 | 1.33% | 7,684,618 |
| Jan 7, 2026 | 121.30 | 127.80 | 121.20 | 122.66 | 122.66 | 0.48% | 8,384,199 |
| 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 |