Shen Zhen Australis Electronic Technology Co.,Ltd. (SHE:300940)
China · Delayed Price · Currency is CNY 22.14
+0.26 (1.19%)
At close: Mar 27, 2026
SHE:300940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.66 | 22.28 | 21.51 | 22.14 | 22.14 | 1.19% | 2,557,530 |
| Mar 26, 2026 | 22.32 | 22.49 | 21.75 | 21.88 | 21.88 | -2.45% | 3,091,560 |
| Mar 25, 2026 | 22.30 | 22.65 | 22.30 | 22.43 | 22.43 | 0.72% | 3,052,580 |
| Mar 24, 2026 | 21.91 | 22.29 | 21.51 | 22.27 | 22.27 | 3.92% | 4,241,170 |
| Mar 23, 2026 | 22.40 | 22.70 | 21.30 | 21.43 | 21.43 | -6.83% | 5,575,573 |
| Mar 20, 2026 | 23.62 | 24.06 | 22.96 | 23.00 | 23.00 | -2.42% | 3,622,426 |
| Mar 19, 2026 | 23.80 | 23.99 | 23.46 | 23.57 | 23.57 | -2.64% | 3,399,720 |
| Mar 18, 2026 | 23.95 | 24.26 | 23.80 | 24.21 | 24.21 | 1.21% | 2,441,220 |
| Mar 17, 2026 | 24.60 | 24.66 | 23.88 | 23.92 | 23.92 | -1.77% | 3,183,376 |
| Mar 16, 2026 | 24.38 | 24.49 | 24.12 | 24.35 | 24.35 | -0.16% | 2,537,764 |
| Mar 13, 2026 | 24.26 | 24.95 | 24.20 | 24.39 | 24.39 | -0.12% | 3,052,313 |
| Mar 12, 2026 | 24.81 | 25.10 | 24.38 | 24.42 | 24.42 | -1.93% | 3,319,060 |
| Mar 11, 2026 | 25.20 | 25.40 | 24.84 | 24.90 | 24.90 | -1.35% | 3,846,260 |
| Mar 10, 2026 | 24.82 | 25.27 | 24.74 | 25.24 | 25.24 | 3.44% | 4,563,516 |
| Mar 9, 2026 | 24.60 | 24.60 | 23.88 | 24.40 | 24.40 | -2.40% | 5,559,532 |
| Mar 6, 2026 | 25.39 | 25.51 | 24.71 | 25.00 | 25.00 | -3.03% | 6,303,540 |
| Mar 5, 2026 | 24.45 | 26.73 | 24.45 | 25.78 | 25.78 | 7.73% | 11,801,880 |
| Mar 4, 2026 | 23.81 | 24.33 | 23.70 | 23.93 | 23.93 | -0.29% | 3,580,417 |
| Mar 3, 2026 | 25.14 | 25.24 | 23.96 | 24.00 | 24.00 | -3.81% | 4,742,475 |
| Mar 2, 2026 | 25.84 | 26.09 | 24.80 | 24.95 | 24.95 | -5.31% | 7,353,614 |
| Feb 27, 2026 | 26.50 | 26.50 | 26.10 | 26.35 | 26.35 | -0.90% | 3,456,625 |
| Feb 26, 2026 | 26.35 | 26.62 | 26.23 | 26.59 | 26.59 | 1.06% | 3,595,789 |
| Feb 25, 2026 | 26.11 | 26.45 | 26.01 | 26.31 | 26.31 | 0.77% | 4,148,850 |
| Feb 24, 2026 | 25.96 | 26.35 | 25.67 | 26.11 | 26.11 | 1.83% | 4,206,853 |
| Feb 13, 2026 | 25.82 | 26.38 | 25.63 | 25.64 | 25.64 | -0.70% | 3,538,620 |
| Feb 12, 2026 | 26.01 | 26.12 | 25.67 | 25.82 | 25.82 | -1.07% | 4,606,394 |
| Feb 11, 2026 | 25.94 | 26.62 | 25.65 | 26.10 | 26.10 | 0.62% | 7,734,004 |
| Feb 10, 2026 | 26.31 | 26.42 | 25.90 | 25.94 | 25.94 | -0.80% | 4,253,027 |
| Feb 9, 2026 | 27.06 | 27.06 | 26.11 | 26.15 | 26.15 | -0.76% | 5,562,240 |
| Feb 6, 2026 | 26.33 | 26.83 | 26.20 | 26.35 | 26.35 | -0.57% | 3,168,720 |
| Feb 5, 2026 | 26.49 | 26.84 | 26.27 | 26.50 | 26.50 | -0.04% | 3,194,920 |
| Feb 4, 2026 | 26.85 | 26.95 | 26.23 | 26.51 | 26.51 | -1.27% | 3,642,586 |
| Feb 3, 2026 | 26.52 | 27.26 | 26.52 | 26.85 | 26.85 | 2.44% | 4,605,469 |
| Feb 2, 2026 | 26.95 | 27.37 | 26.17 | 26.21 | 26.21 | -3.21% | 5,589,962 |
| Jan 30, 2026 | 26.80 | 27.70 | 26.30 | 27.08 | 27.08 | -2.87% | 7,755,239 |
| Jan 29, 2026 | 28.75 | 28.88 | 27.78 | 27.88 | 27.88 | -2.45% | 4,916,016 |
| Jan 28, 2026 | 28.93 | 29.16 | 28.38 | 28.58 | 28.58 | -1.04% | 4,710,410 |
| Jan 27, 2026 | 29.25 | 29.30 | 28.35 | 28.88 | 28.88 | -1.37% | 6,100,495 |
| Jan 26, 2026 | 29.95 | 30.27 | 28.95 | 29.28 | 29.28 | -1.91% | 6,671,280 |
| Jan 23, 2026 | 29.10 | 30.63 | 28.82 | 29.85 | 29.85 | 2.54% | 10,906,698 |
| Jan 22, 2026 | 29.39 | 29.47 | 28.70 | 29.11 | 29.11 | -0.92% | 5,808,295 |
| Jan 21, 2026 | 28.74 | 29.39 | 28.74 | 29.38 | 29.38 | 1.31% | 4,566,089 |
| Jan 20, 2026 | 29.68 | 29.69 | 28.83 | 29.00 | 29.00 | -2.09% | 5,508,828 |
| Jan 19, 2026 | 30.17 | 30.18 | 29.42 | 29.62 | 29.62 | -2.57% | 7,483,141 |
| Jan 16, 2026 | 29.28 | 30.60 | 29.22 | 30.40 | 30.40 | 3.97% | 11,407,030 |
| Jan 15, 2026 | 29.31 | 29.36 | 28.93 | 29.24 | 29.24 | -0.85% | 5,433,247 |
| Jan 14, 2026 | 29.31 | 30.10 | 28.91 | 29.49 | 29.49 | 0.31% | 11,181,440 |
| Jan 13, 2026 | 30.68 | 30.70 | 29.34 | 29.40 | 29.40 | -4.17% | 10,277,918 |
| Jan 12, 2026 | 31.78 | 31.90 | 30.58 | 30.68 | 30.68 | -3.13% | 12,214,575 |
| Jan 9, 2026 | 31.39 | 32.00 | 30.76 | 31.67 | 31.67 | 0.22% | 11,316,408 |