Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China
· Delayed Price · Currency is CNY 109.17
+2.37 (2.22%)
At close: Dec 5, 2025
SHE:003021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.00 | 110.37 | 105.11 | 109.17 | 109.17 | 2.22% | 6,383,560 |
| Dec 4, 2025 | 105.06 | 107.50 | 104.03 | 106.80 | 106.80 | 4.22% | 7,435,403 |
| Dec 3, 2025 | 104.44 | 104.89 | 102.10 | 102.48 | 102.48 | -1.41% | 2,083,662 |
| Dec 2, 2025 | 105.90 | 106.05 | 103.88 | 103.95 | 103.95 | -1.97% | 2,541,600 |
| Dec 1, 2025 | 104.34 | 106.59 | 104.34 | 106.04 | 106.04 | 1.03% | 3,596,790 |
| Nov 28, 2025 | 105.02 | 105.32 | 103.01 | 104.96 | 104.96 | 0.22% | 2,704,250 |
| Nov 27, 2025 | 105.04 | 106.36 | 104.47 | 104.73 | 104.73 | -0.27% | 2,854,437 |
| Nov 26, 2025 | 104.40 | 106.86 | 103.45 | 105.01 | 105.01 | 0.59% | 3,826,069 |
| Nov 25, 2025 | 105.95 | 106.60 | 104.00 | 104.39 | 104.39 | -1.05% | 4,351,866 |
| Nov 24, 2025 | 102.61 | 105.70 | 101.60 | 105.50 | 105.50 | 2.97% | 4,854,274 |
| Nov 21, 2025 | 101.33 | 104.42 | 100.88 | 102.46 | 102.46 | 0.11% | 4,765,682 |
| Nov 20, 2025 | 105.03 | 105.03 | 102.29 | 102.35 | 102.35 | -1.54% | 2,276,224 |
| Nov 19, 2025 | 104.88 | 105.30 | 103.62 | 103.95 | 103.95 | -0.81% | 2,158,970 |
| Nov 18, 2025 | 104.78 | 105.50 | 103.88 | 104.80 | 104.80 | 0.05% | 2,458,199 |
| Nov 17, 2025 | 104.00 | 105.51 | 103.00 | 104.75 | 104.75 | 0.29% | 2,528,340 |
| Nov 14, 2025 | 106.02 | 106.52 | 104.00 | 104.45 | 104.45 | -2.70% | 3,441,164 |
| Nov 13, 2025 | 106.74 | 108.00 | 106.01 | 107.35 | 107.35 | 0.05% | 3,011,516 |
| Nov 12, 2025 | 108.77 | 109.92 | 106.10 | 107.30 | 107.30 | -1.97% | 3,631,574 |
| Nov 11, 2025 | 112.79 | 112.80 | 108.01 | 109.46 | 109.46 | -1.61% | 4,068,250 |
| Nov 10, 2025 | 113.80 | 113.91 | 110.88 | 111.25 | 111.25 | -2.22% | 4,216,859 |
| Nov 7, 2025 | 119.50 | 119.50 | 113.66 | 113.78 | 113.78 | -3.15% | 6,491,040 |
| Nov 6, 2025 | 113.50 | 117.99 | 112.30 | 117.48 | 117.48 | 5.17% | 7,297,755 |
| Nov 5, 2025 | 110.71 | 112.80 | 110.00 | 111.70 | 111.70 | -1.37% | 3,456,366 |
| Nov 4, 2025 | 115.88 | 116.31 | 112.37 | 113.25 | 113.25 | -2.87% | 4,783,486 |
| Nov 3, 2025 | 119.00 | 119.80 | 115.30 | 116.60 | 116.60 | -1.65% | 4,799,325 |
| Oct 31, 2025 | 117.30 | 121.30 | 117.01 | 118.56 | 118.56 | 1.07% | 5,996,771 |
| Oct 30, 2025 | 119.48 | 120.40 | 117.10 | 117.30 | 117.30 | -1.82% | 5,122,952 |
| Oct 29, 2025 | 118.11 | 119.90 | 117.63 | 119.47 | 119.47 | 1.09% | 4,282,360 |
| Oct 28, 2025 | 119.30 | 120.18 | 117.61 | 118.18 | 118.18 | -0.73% | 4,868,249 |
| Oct 27, 2025 | 119.98 | 120.80 | 117.68 | 119.05 | 119.05 | 0.88% | 5,232,114 |
| Oct 24, 2025 | 115.89 | 118.50 | 115.35 | 118.01 | 118.01 | 2.63% | 5,291,784 |
| Oct 23, 2025 | 115.13 | 115.79 | 112.71 | 114.99 | 114.99 | -1.12% | 3,559,381 |
| Oct 22, 2025 | 115.30 | 117.99 | 114.60 | 116.29 | 116.29 | 0.59% | 4,677,916 |
| Oct 21, 2025 | 115.59 | 115.99 | 113.60 | 115.61 | 115.61 | 0.48% | 4,005,939 |
| Oct 20, 2025 | 115.41 | 117.00 | 114.13 | 115.06 | 115.06 | 1.49% | 4,422,248 |
| Oct 17, 2025 | 119.57 | 119.57 | 113.00 | 113.37 | 113.37 | -4.84% | 6,125,061 |
| Oct 16, 2025 | 119.41 | 120.95 | 118.37 | 119.14 | 119.14 | -2.32% | 4,280,380 |
| Oct 15, 2025 | 117.60 | 122.45 | 115.51 | 121.97 | 121.97 | 4.54% | 7,380,564 |
| Oct 14, 2025 | 127.00 | 127.49 | 116.01 | 116.67 | 116.67 | -7.71% | 10,905,200 |
| Oct 13, 2025 | 125.00 | 129.99 | 123.59 | 126.42 | 126.42 | -4.73% | 8,444,086 |
| Oct 10, 2025 | 138.01 | 141.55 | 132.00 | 132.70 | 132.70 | -3.83% | 7,670,463 |
| Oct 9, 2025 | 138.00 | 139.85 | 135.18 | 137.98 | 137.98 | 0.61% | 6,300,386 |
| Sep 30, 2025 | 139.25 | 140.28 | 136.80 | 137.15 | 137.15 | -1.12% | 5,689,820 |
| Sep 29, 2025 | 135.69 | 139.70 | 135.63 | 138.70 | 138.70 | 2.60% | 6,377,784 |
| Sep 26, 2025 | 139.21 | 139.95 | 134.83 | 135.18 | 135.18 | -4.73% | 7,040,139 |
| Sep 25, 2025 | 142.00 | 144.00 | 139.50 | 141.89 | 141.89 | 0.23% | 8,165,030 |
| Sep 24, 2025 | 138.00 | 142.13 | 136.00 | 141.56 | 141.56 | 1.62% | 9,349,808 |
| Sep 23, 2025 | 140.59 | 142.79 | 136.13 | 139.30 | 139.30 | -1.53% | 8,327,853 |
| Sep 22, 2025 | 138.56 | 142.50 | 138.00 | 141.46 | 141.46 | 2.92% | 9,285,022 |
| Sep 19, 2025 | 142.14 | 143.99 | 136.32 | 137.44 | 137.44 | -6.40% | 14,610,640 |