Skip to main content
logo
Zhuhai Aerospace Microchips Science & Technology Co., Ltd. (SHE:300053)
China flag China · Delayed Price · Currency is CNY
15.71
+0.11 (0.71%)
Jun 2, 2026, 3:04 PM CST

SHE:300053 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.2117.2114.8115.92-2.05%24,557,193
Jun 1, 202616.6916.6915.5115.6015.60-6.47%35,986,920
May 29, 202617.2117.9616.5016.6816.68-0.95%34,738,820
May 28, 202616.7816.9616.3316.8416.840.30%22,542,910
May 27, 202617.2217.6016.6716.7916.79-2.16%24,726,540
May 26, 202618.2018.2016.8817.1617.16-6.08%34,488,620
May 25, 202617.9918.6117.9918.2718.272.93%31,658,740
May 22, 202617.5117.7717.1717.7517.751.60%25,670,370
May 21, 202618.8419.0117.3517.4717.47-6.23%37,561,200
May 20, 202618.9019.0818.5518.6318.63-2.61%27,950,330
May 19, 202619.2019.5418.8019.1319.13-1.39%29,336,040
May 18, 202618.9219.8818.9119.4019.402.05%34,245,370
May 15, 202619.7219.9718.8019.0119.01-2.61%36,286,120
May 14, 202620.5620.7019.5119.5219.52-4.55%45,985,260
May 13, 202619.5320.8519.4120.4520.454.02%60,323,860
May 12, 202620.1020.1319.4519.6619.66-2.33%42,365,210
May 11, 202620.3820.5019.9020.1320.130.75%63,409,180
May 8, 202619.1820.0619.0719.9819.982.57%59,297,990
May 7, 202619.5019.6319.1119.4819.48-52,855,470
May 6, 202618.2120.5718.2119.4819.488.83%79,288,440
Apr 30, 202616.8318.1216.7017.9017.906.74%45,052,750
Apr 29, 202616.5016.9616.4516.7716.770.66%20,663,790
Apr 28, 202617.0017.1716.4216.6616.66-6.98%46,880,550
Apr 27, 202618.0018.1617.7517.9117.91-0.44%22,960,010
Apr 24, 202618.3518.5817.9217.9917.99-2.49%23,686,290
Apr 23, 202618.8819.1018.3518.4518.45-2.48%30,046,240
Apr 22, 202618.6819.0018.5618.9218.920.11%29,047,420
Apr 21, 202618.9019.2818.7418.9018.90-0.58%37,240,370
Apr 20, 202618.4519.0218.3719.0119.013.43%44,878,870
Apr 17, 202618.0018.4817.9118.3818.381.38%28,209,970
Apr 16, 202618.1618.2817.8918.1318.13-0.33%30,139,100
Apr 15, 202618.3318.7618.1118.1918.19-0.55%39,625,870
Apr 14, 202617.9318.2917.8218.2918.292.87%35,340,240
Apr 13, 202617.4018.0317.3417.7817.781.02%26,171,700
Apr 10, 202617.8618.1417.6017.6017.60-0.85%36,229,490
Apr 9, 202617.4818.2817.3817.7517.750.57%48,151,050
Apr 8, 202616.9117.6716.9017.6517.657.36%43,750,880
Apr 7, 202616.5017.0916.3316.4416.442.24%27,557,150
Apr 3, 202616.6416.7816.0016.0816.08-1.89%19,464,560
Apr 2, 202616.8417.0716.2716.3916.39-3.36%21,928,290
Apr 1, 202617.3217.4016.7216.9616.960.41%27,244,300
Mar 31, 202617.1517.7416.8916.8916.89-0.35%36,723,660
Mar 30, 202616.3017.0216.1616.9516.951.80%25,888,830
Mar 27, 202616.2416.7316.0616.6516.650.54%22,951,560
Mar 26, 202617.3317.4416.4116.5616.56-3.55%30,227,350
Mar 25, 202617.2017.4716.9217.1717.170.18%30,510,760
Mar 24, 202617.5017.5516.3417.1417.140.65%33,721,030
Mar 23, 202617.1118.1616.8417.0317.03-4.49%35,297,940
Mar 20, 202618.8918.9917.8017.8317.83-6.01%45,492,800
Mar 19, 202618.3019.5618.0818.9718.973.49%72,595,080