Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China · Delayed Price · Currency is CNY 118.85
-1.90 (-1.57%)
At close: Feb 27, 2026
SHE:003021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 120.00 | 120.29 | 118.25 | 118.85 | 118.85 | -1.57% | 3,229,699 |
| Feb 26, 2026 | 120.36 | 122.00 | 119.01 | 120.75 | 120.75 | - | 3,273,204 |
| Feb 25, 2026 | 121.00 | 122.21 | 119.40 | 120.75 | 120.75 | -0.85% | 3,642,785 |
| Feb 24, 2026 | 128.18 | 128.80 | 121.03 | 121.78 | 121.78 | -3.89% | 6,225,839 |
| Feb 13, 2026 | 124.28 | 127.51 | 123.38 | 126.71 | 126.71 | 1.61% | 5,140,077 |
| Feb 12, 2026 | 122.98 | 125.55 | 122.38 | 124.70 | 124.70 | 1.15% | 3,982,893 |
| Feb 11, 2026 | 124.36 | 124.80 | 122.70 | 123.28 | 123.28 | -1.82% | 3,223,758 |
| Feb 10, 2026 | 121.98 | 126.63 | 121.08 | 125.56 | 125.56 | 3.15% | 6,808,206 |
| Feb 9, 2026 | 123.36 | 123.46 | 120.51 | 121.72 | 121.72 | 0.02% | 4,526,678 |
| Feb 6, 2026 | 116.33 | 124.49 | 115.62 | 121.69 | 121.69 | 2.94% | 6,092,337 |
| Feb 5, 2026 | 122.99 | 123.99 | 118.00 | 118.22 | 118.22 | -4.07% | 5,158,416 |
| Feb 4, 2026 | 119.50 | 128.05 | 119.00 | 123.24 | 123.24 | 2.97% | 8,432,469 |
| Feb 3, 2026 | 116.01 | 120.00 | 113.00 | 119.68 | 119.68 | 4.02% | 4,717,217 |
| Feb 2, 2026 | 117.06 | 119.29 | 115.00 | 115.05 | 115.05 | -1.72% | 4,231,832 |
| Jan 30, 2026 | 118.00 | 120.67 | 115.40 | 117.06 | 117.06 | -1.19% | 4,687,096 |
| Jan 29, 2026 | 121.50 | 123.60 | 118.47 | 118.47 | 118.47 | -3.71% | 4,165,074 |
| 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 |