Shen Zhen Australis Electronic Technology Co.,Ltd. (SHE:300940)
China · Delayed Price · Currency is CNY 20.15
+0.07 (0.35%)
May 13, 2026, 3:04 PM CST
SHE:300940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 20.01 | 20.49 | 19.83 | 20.15 | 20.15 | 0.35% | 4,596,187 |
| May 12, 2026 | 20.69 | 20.72 | 20.02 | 20.08 | 20.08 | -3.04% | 4,831,973 |
| May 11, 2026 | 20.89 | 21.36 | 20.50 | 20.71 | 20.71 | -0.58% | 6,095,204 |
| May 8, 2026 | 20.50 | 20.98 | 20.18 | 20.83 | 20.83 | 0.87% | 7,219,278 |
| May 7, 2026 | 19.54 | 21.17 | 19.50 | 20.65 | 20.65 | 5.79% | 11,780,985 |
| May 6, 2026 | 20.08 | 20.28 | 19.31 | 19.52 | 19.52 | -1.26% | 8,345,241 |
| Apr 30, 2026 | 20.10 | 20.30 | 19.54 | 19.77 | 19.77 | -2.71% | 7,440,382 |
| Apr 29, 2026 | 20.23 | 21.06 | 20.23 | 20.32 | 20.32 | -8.72% | 9,221,868 |
| Apr 28, 2026 | 23.03 | 23.03 | 22.10 | 22.26 | 22.26 | -3.59% | 4,382,944 |
| Apr 27, 2026 | 22.54 | 23.09 | 22.38 | 23.09 | 23.09 | 2.26% | 3,982,084 |
| Apr 24, 2026 | 22.81 | 23.08 | 22.37 | 22.58 | 22.58 | -1.22% | 4,121,500 |
| Apr 23, 2026 | 23.92 | 23.94 | 22.85 | 22.86 | 22.86 | -4.43% | 6,050,903 |
| Apr 22, 2026 | 24.07 | 24.14 | 23.61 | 23.92 | 23.92 | -1.56% | 5,127,965 |
| Apr 21, 2026 | 23.74 | 24.68 | 23.74 | 24.30 | 24.30 | 3.05% | 6,972,582 |
| Apr 20, 2026 | 23.73 | 23.80 | 23.55 | 23.58 | 23.58 | -0.51% | 3,505,291 |
| Apr 17, 2026 | 23.91 | 23.91 | 23.60 | 23.70 | 23.70 | -1.00% | 3,695,360 |
| Apr 16, 2026 | 23.23 | 24.08 | 23.08 | 23.94 | 23.94 | 3.01% | 5,602,715 |
| Apr 15, 2026 | 23.06 | 23.64 | 23.01 | 23.24 | 23.24 | 1.71% | 4,851,883 |
| Apr 14, 2026 | 22.67 | 22.98 | 22.52 | 22.85 | 22.85 | 1.56% | 3,201,775 |
| Apr 13, 2026 | 22.56 | 22.75 | 22.40 | 22.50 | 22.50 | -0.75% | 2,723,433 |
| Apr 10, 2026 | 22.34 | 22.84 | 22.34 | 22.67 | 22.67 | 1.93% | 3,141,200 |
| Apr 9, 2026 | 22.26 | 22.67 | 22.18 | 22.24 | 22.24 | -0.89% | 3,096,124 |
| Apr 8, 2026 | 21.81 | 22.48 | 21.76 | 22.44 | 22.44 | 5.75% | 4,168,547 |
| Apr 7, 2026 | 21.12 | 21.38 | 21.00 | 21.22 | 21.22 | 0.90% | 2,442,200 |
| Apr 3, 2026 | 21.63 | 21.68 | 21.03 | 21.03 | 21.03 | -2.32% | 2,601,947 |
| Apr 2, 2026 | 22.17 | 22.17 | 21.35 | 21.53 | 21.53 | -2.89% | 2,788,400 |
| Apr 1, 2026 | 22.18 | 22.44 | 21.80 | 22.17 | 22.17 | 2.12% | 2,985,213 |
| Mar 31, 2026 | 21.96 | 22.46 | 21.67 | 21.71 | 21.71 | -1.54% | 3,074,925 |
| Mar 30, 2026 | 21.92 | 22.14 | 21.62 | 22.05 | 22.05 | -0.41% | 2,089,920 |
| 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 |