Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China · Delayed Price · Currency is CNY 69.12
-1.28 (-1.82%)
Sep 10, 2026, 3:04 PM CST
SHE:003021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 70.02 | 70.36 | 69.03 | 69.12 | 69.12 | -1.82% | 1,631,600 |
| Sep 9, 2026 | 71.45 | 71.70 | 70.10 | 70.40 | 70.40 | -1.44% | 1,986,269 |
| Sep 8, 2026 | 72.32 | 73.20 | 71.14 | 71.43 | 71.43 | -2.18% | 2,539,980 |
| Sep 7, 2026 | 72.10 | 74.18 | 72.00 | 73.02 | 73.02 | 0.75% | 2,820,958 |
| Sep 4, 2026 | 75.93 | 76.59 | 72.10 | 72.48 | 72.48 | -4.35% | 4,108,824 |
| Sep 3, 2026 | 72.60 | 76.69 | 72.35 | 75.78 | 75.78 | 5.15% | 6,150,859 |
| Sep 2, 2026 | 73.00 | 73.80 | 72.02 | 72.07 | 72.07 | -2.12% | 2,659,700 |
| Sep 1, 2026 | 75.07 | 75.70 | 73.50 | 73.63 | 73.63 | -1.96% | 2,991,540 |
| Aug 31, 2026 | 69.69 | 76.00 | 69.30 | 75.10 | 75.10 | 6.63% | 6,912,095 |
| Aug 28, 2026 | 71.40 | 71.91 | 70.18 | 70.43 | 70.43 | -1.57% | 2,478,342 |
| Aug 27, 2026 | 70.26 | 71.79 | 70.01 | 71.55 | 71.55 | 0.83% | 3,325,584 |
| Aug 26, 2026 | 72.52 | 74.24 | 70.80 | 70.96 | 70.96 | -2.50% | 6,193,810 |
| Aug 25, 2026 | 65.60 | 72.78 | 65.50 | 72.78 | 72.78 | 10.01% | 5,981,464 |
| Aug 24, 2026 | 68.56 | 68.96 | 65.00 | 66.16 | 66.16 | -3.15% | 3,324,184 |
| Aug 21, 2026 | 67.55 | 68.88 | 66.17 | 68.31 | 68.31 | 0.40% | 4,030,171 |
| Aug 20, 2026 | 73.62 | 74.24 | 67.31 | 68.04 | 68.04 | -7.58% | 7,123,198 |
| Aug 19, 2026 | 80.53 | 80.57 | 73.62 | 73.62 | 73.62 | -10.00% | 5,715,706 |
| Aug 18, 2026 | 81.97 | 82.11 | 80.02 | 81.80 | 81.80 | -0.18% | 4,213,467 |
| Aug 17, 2026 | 80.21 | 82.29 | 78.27 | 81.95 | 81.95 | -0.04% | 4,074,696 |
| Aug 14, 2026 | 81.39 | 83.53 | 81.39 | 81.98 | 81.98 | 0.80% | 3,366,900 |
| Aug 13, 2026 | 81.75 | 83.87 | 81.23 | 81.33 | 81.33 | -0.23% | 4,113,446 |
| Aug 12, 2026 | 80.96 | 82.24 | 80.26 | 81.52 | 81.52 | 0.59% | 2,695,740 |
| Aug 11, 2026 | 79.67 | 81.82 | 78.40 | 81.04 | 81.04 | 1.87% | 3,977,757 |
| Aug 10, 2026 | 81.36 | 81.93 | 79.11 | 79.55 | 79.55 | -1.97% | 2,370,439 |
| Aug 7, 2026 | 80.88 | 81.48 | 78.70 | 81.15 | 81.15 | 1.12% | 2,785,052 |
| Aug 6, 2026 | 80.50 | 81.81 | 79.70 | 80.25 | 80.25 | -1.13% | 3,190,340 |
| Aug 5, 2026 | 79.90 | 81.36 | 79.58 | 81.17 | 81.17 | 1.59% | 3,935,179 |
| Aug 4, 2026 | 79.68 | 80.50 | 78.52 | 79.90 | 79.90 | -0.11% | 3,534,065 |
| Aug 3, 2026 | 78.00 | 80.18 | 77.21 | 79.99 | 79.99 | 3.16% | 3,347,936 |
| Jul 31, 2026 | 74.91 | 78.13 | 74.80 | 77.54 | 77.54 | 6.61% | 4,529,092 |
| Jul 30, 2026 | 74.67 | 75.35 | 72.66 | 72.73 | 72.73 | -3.48% | 2,434,435 |
| Jul 29, 2026 | 74.81 | 75.76 | 73.51 | 75.35 | 75.35 | 1.26% | 2,294,365 |
| Jul 28, 2026 | 75.00 | 76.36 | 74.05 | 74.41 | 74.41 | -1.85% | 2,173,171 |
| Jul 27, 2026 | 73.62 | 76.10 | 73.03 | 75.81 | 75.81 | 2.97% | 2,446,216 |
| Jul 24, 2026 | 75.00 | 76.20 | 73.60 | 73.62 | 73.62 | -3.97% | 2,505,694 |
| Jul 23, 2026 | 76.60 | 76.95 | 75.00 | 76.66 | 76.66 | -0.47% | 2,092,418 |
| Jul 22, 2026 | 77.99 | 78.14 | 76.51 | 77.02 | 77.02 | -1.62% | 2,543,199 |
| Jul 21, 2026 | 74.80 | 78.42 | 74.20 | 78.29 | 78.29 | 4.65% | 3,905,941 |
| Jul 20, 2026 | 78.99 | 80.66 | 72.50 | 74.81 | 74.81 | -6.42% | 4,737,048 |
| Jul 17, 2026 | 83.80 | 85.00 | 79.15 | 79.94 | 79.94 | -3.68% | 3,976,972 |
| Jul 16, 2026 | 80.98 | 84.72 | 80.55 | 82.99 | 82.99 | 1.22% | 3,357,826 |
| Jul 15, 2026 | 82.10 | 83.00 | 80.10 | 81.99 | 81.99 | 0.11% | 2,715,842 |
| Jul 14, 2026 | 80.05 | 82.50 | 78.10 | 81.90 | 81.90 | 2.31% | 4,260,017 |
| Jul 13, 2026 | 85.31 | 86.00 | 80.00 | 80.05 | 80.05 | -7.70% | 4,486,483 |
| Jul 10, 2026 | 87.40 | 90.70 | 86.68 | 86.73 | 86.73 | -0.20% | 4,934,535 |
| Jul 9, 2026 | 85.41 | 87.03 | 82.82 | 86.90 | 86.90 | 2.16% | 4,222,136 |
| Jul 8, 2026 | 90.90 | 90.98 | 85.00 | 85.06 | 85.06 | -6.42% | 5,407,318 |
| Jul 7, 2026 | 95.38 | 98.97 | 90.38 | 90.90 | 90.90 | -4.70% | 6,925,937 |
| Jul 6, 2026 | 102.10 | 103.00 | 95.20 | 95.38 | 95.38 | -5.38% | 10,643,832 |
| Jul 3, 2026 | 91.75 | 100.80 | 91.75 | 100.80 | 100.80 | 10.00% | 9,609,935 |