Skip to main content
Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China flag China · Delayed Price · Currency is CNY
109.17
+2.37 (2.22%)
At close: Dec 5, 2025

SHE:003021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025106.00110.37105.11109.17109.172.22%6,383,560
Dec 4, 2025105.06107.50104.03106.80106.804.22%7,435,403
Dec 3, 2025104.44104.89102.10102.48102.48-1.41%2,083,662
Dec 2, 2025105.90106.05103.88103.95103.95-1.97%2,541,600
Dec 1, 2025104.34106.59104.34106.04106.041.03%3,596,790
Nov 28, 2025105.02105.32103.01104.96104.960.22%2,704,250
Nov 27, 2025105.04106.36104.47104.73104.73-0.27%2,854,437
Nov 26, 2025104.40106.86103.45105.01105.010.59%3,826,069
Nov 25, 2025105.95106.60104.00104.39104.39-1.05%4,351,866
Nov 24, 2025102.61105.70101.60105.50105.502.97%4,854,274
Nov 21, 2025101.33104.42100.88102.46102.460.11%4,765,682
Nov 20, 2025105.03105.03102.29102.35102.35-1.54%2,276,224
Nov 19, 2025104.88105.30103.62103.95103.95-0.81%2,158,970
Nov 18, 2025104.78105.50103.88104.80104.800.05%2,458,199
Nov 17, 2025104.00105.51103.00104.75104.750.29%2,528,340
Nov 14, 2025106.02106.52104.00104.45104.45-2.70%3,441,164
Nov 13, 2025106.74108.00106.01107.35107.350.05%3,011,516
Nov 12, 2025108.77109.92106.10107.30107.30-1.97%3,631,574
Nov 11, 2025112.79112.80108.01109.46109.46-1.61%4,068,250
Nov 10, 2025113.80113.91110.88111.25111.25-2.22%4,216,859
Nov 7, 2025119.50119.50113.66113.78113.78-3.15%6,491,040
Nov 6, 2025113.50117.99112.30117.48117.485.17%7,297,755
Nov 5, 2025110.71112.80110.00111.70111.70-1.37%3,456,366
Nov 4, 2025115.88116.31112.37113.25113.25-2.87%4,783,486
Nov 3, 2025119.00119.80115.30116.60116.60-1.65%4,799,325
Oct 31, 2025117.30121.30117.01118.56118.561.07%5,996,771
Oct 30, 2025119.48120.40117.10117.30117.30-1.82%5,122,952
Oct 29, 2025118.11119.90117.63119.47119.471.09%4,282,360
Oct 28, 2025119.30120.18117.61118.18118.18-0.73%4,868,249
Oct 27, 2025119.98120.80117.68119.05119.050.88%5,232,114
Oct 24, 2025115.89118.50115.35118.01118.012.63%5,291,784
Oct 23, 2025115.13115.79112.71114.99114.99-1.12%3,559,381
Oct 22, 2025115.30117.99114.60116.29116.290.59%4,677,916
Oct 21, 2025115.59115.99113.60115.61115.610.48%4,005,939
Oct 20, 2025115.41117.00114.13115.06115.061.49%4,422,248
Oct 17, 2025119.57119.57113.00113.37113.37-4.84%6,125,061
Oct 16, 2025119.41120.95118.37119.14119.14-2.32%4,280,380
Oct 15, 2025117.60122.45115.51121.97121.974.54%7,380,564
Oct 14, 2025127.00127.49116.01116.67116.67-7.71%10,905,200
Oct 13, 2025125.00129.99123.59126.42126.42-4.73%8,444,086
Oct 10, 2025138.01141.55132.00132.70132.70-3.83%7,670,463
Oct 9, 2025138.00139.85135.18137.98137.980.61%6,300,386
Sep 30, 2025139.25140.28136.80137.15137.15-1.12%5,689,820
Sep 29, 2025135.69139.70135.63138.70138.702.60%6,377,784
Sep 26, 2025139.21139.95134.83135.18135.18-4.73%7,040,139
Sep 25, 2025142.00144.00139.50141.89141.890.23%8,165,030
Sep 24, 2025138.00142.13136.00141.56141.561.62%9,349,808
Sep 23, 2025140.59142.79136.13139.30139.30-1.53%8,327,853
Sep 22, 2025138.56142.50138.00141.46141.462.92%9,285,022
Sep 19, 2025142.14143.99136.32137.44137.44-6.40%14,610,640
Sep 18, 2025149.18155.53142.63146.84146.84-1.78%21,458,270
Sep 17, 2025143.88156.72143.06149.50149.504.93%18,470,160
Sep 16, 2025139.66146.30137.45142.47142.473.85%17,311,040
Sep 15, 2025135.95140.93133.10137.19137.190.90%14,899,810
Sep 12, 2025133.23140.50131.87135.96135.964.28%23,071,460
Sep 11, 2025119.00130.38118.54130.38130.3810.00%17,628,250
Sep 10, 2025118.80123.50117.53118.53118.53-0.73%8,281,067
Sep 9, 2025121.50121.89118.50119.40119.40-2.31%7,430,894
Sep 8, 2025116.00124.65116.00122.22122.224.93%10,899,970
Sep 5, 2025112.00117.50110.58116.48116.484.00%8,127,358
Sep 4, 2025118.87120.77111.14112.00112.00-6.04%10,575,520
Sep 3, 2025123.50125.26118.50119.20119.20-3.33%9,526,767
Sep 2, 2025121.01126.11114.44123.31123.311.74%15,953,710
Sep 1, 2025121.50123.55118.62121.20121.20-0.93%7,060,093
Aug 29, 2025121.69126.00118.76122.34122.340.45%8,738,333
Aug 28, 2025121.16123.00117.51121.79121.790.08%8,467,966
Aug 27, 2025124.00126.56121.68121.69121.69-1.43%9,318,071
Aug 26, 2025126.70126.70123.41123.45123.45-2.95%8,333,977
Aug 25, 2025126.19130.00125.48127.20127.201.31%9,874,279
Aug 22, 2025121.11125.99120.23125.56125.563.11%9,486,226
Aug 21, 2025124.30126.99121.43121.77121.77-2.07%9,167,961
Aug 20, 2025122.00125.00121.00124.34124.340.97%7,782,392
Aug 19, 2025121.48126.00118.08123.15123.151.37%11,122,760
Aug 18, 2025120.00123.89118.00121.48121.482.14%10,215,710
Aug 15, 2025117.64119.86116.90118.94118.941.57%7,411,906
Aug 14, 2025120.00120.50115.00117.10117.10-2.12%8,617,696
Aug 13, 2025117.36120.16116.30119.64119.641.72%7,587,190
Aug 12, 2025117.24118.50115.76117.62117.620.42%5,563,279
Aug 11, 2025117.50119.50116.08117.13117.13-0.13%6,158,309
Aug 8, 2025120.00120.66117.01117.28117.28-2.82%6,074,395
Aug 7, 2025121.95123.32119.71120.68120.68-1.01%8,488,582
Aug 6, 2025115.80126.76114.57121.91121.915.39%14,597,120
Aug 5, 2025115.99116.48113.73115.68115.680.33%5,757,294
Aug 4, 2025108.55115.30108.43115.30115.305.30%8,199,215
Aug 1, 2025111.99113.28108.48109.50109.50-2.71%5,669,303
Jul 31, 2025111.79115.43111.56112.55112.550.30%6,235,461
Jul 30, 2025114.06114.13111.51112.21112.21-1.98%5,273,734
Jul 29, 2025113.99115.63113.12114.48114.48-0.29%5,080,415
Jul 28, 2025117.00117.48114.20114.81114.81-0.69%4,797,503
Jul 25, 2025116.68116.85113.80115.61115.61-0.93%6,306,475
Jul 24, 2025116.62118.20115.60116.70116.700.75%4,737,528
Jul 23, 2025120.00120.00115.35115.83115.83-3.56%7,951,918
Jul 22, 2025120.00123.73119.17120.10120.10-1.36%7,985,808
Jul 21, 2025116.80122.99115.30121.75121.756.63%12,010,050
Jul 18, 2025114.70115.90112.88114.18114.18-0.58%7,015,831
Jul 17, 2025113.88118.52113.46114.85114.85-0.11%10,631,830
Jul 16, 2025113.10117.57111.55114.98114.982.54%10,568,950
Jul 15, 2025112.15112.26110.00112.13112.130.13%7,845,020
Jul 14, 2025108.87114.44108.00111.99111.993.70%12,341,050
Jul 11, 2025103.47110.00102.36107.99107.994.36%11,198,670