Skip to main content
Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China flag China · Delayed Price · Currency is CNY
117.72
+0.50 (0.43%)
At close: Mar 6, 2026

SHE:003021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026116.42120.88116.00117.72117.720.43%5,070,853
Mar 5, 2026116.00118.80113.56117.22117.222.64%5,758,972
Mar 4, 2026109.68116.50109.68114.21114.212.00%5,039,783
Mar 3, 2026115.31118.68111.86111.97111.97-3.16%6,186,993
Mar 2, 2026115.80117.48113.08115.62115.62-2.72%5,576,261
Feb 27, 2026120.00120.29118.25118.85118.85-1.57%3,229,699
Feb 26, 2026120.36122.00119.01120.75120.75-3,273,204
Feb 25, 2026121.00122.21119.40120.75120.75-0.85%3,642,785
Feb 24, 2026128.18128.80121.03121.78121.78-3.89%6,225,839
Feb 13, 2026124.28127.51123.38126.71126.711.61%5,140,077
Feb 12, 2026122.98125.55122.38124.70124.701.15%3,982,893
Feb 11, 2026124.36124.80122.70123.28123.28-1.82%3,223,758
Feb 10, 2026121.98126.63121.08125.56125.563.15%6,808,206
Feb 9, 2026123.36123.46120.51121.72121.720.02%4,526,678
Feb 6, 2026116.33124.49115.62121.69121.692.94%6,092,337
Feb 5, 2026122.99123.99118.00118.22118.22-4.07%5,158,416
Feb 4, 2026119.50128.05119.00123.24123.242.97%8,432,469
Feb 3, 2026116.01120.00113.00119.68119.684.02%4,717,217
Feb 2, 2026117.06119.29115.00115.05115.05-1.72%4,231,832
Jan 30, 2026118.00120.67115.40117.06117.06-1.19%4,687,096
Jan 29, 2026121.50123.60118.47118.47118.47-3.71%4,165,074
Jan 28, 2026122.00123.29120.66123.04123.04-0.09%4,166,522
Jan 27, 2026121.04123.95118.01123.15123.151.03%5,649,765
Jan 26, 2026132.74134.00121.40121.89121.89-5.88%9,069,619
Jan 23, 2026129.25132.00127.46129.50129.500.22%6,647,947
Jan 22, 2026130.68132.00127.02129.21129.21-1.06%5,550,828
Jan 21, 2026129.00131.94128.22130.60130.600.66%6,455,603
Jan 20, 2026133.01133.90129.02129.75129.75-2.15%6,665,445
Jan 19, 2026126.80137.20124.80132.60132.605.68%14,570,330
Jan 16, 2026123.00127.38122.50125.47125.472.02%7,356,899
Jan 15, 2026121.68123.84121.51122.99122.990.42%4,420,200
Jan 14, 2026124.54126.58119.68122.48122.48-1.45%8,795,322
Jan 13, 2026127.00130.18123.12124.28124.28-2.91%8,626,649
Jan 12, 2026128.00129.59126.00128.00128.00-0.73%9,260,430
Jan 9, 2026125.12132.96125.12128.94128.943.74%11,454,160
Jan 8, 2026120.96127.44120.80124.29124.291.33%7,684,618
Jan 7, 2026121.30127.80121.20122.66122.660.48%8,384,199
Jan 6, 2026122.18125.00121.20122.07122.07-0.07%6,835,805
Jan 5, 2026121.00124.48119.80122.16122.16-1.63%7,966,084
Dec 31, 2025126.50128.18123.60124.18124.18-3.67%8,843,062
Dec 30, 2025120.01128.96119.30128.91128.915.77%14,999,750
Dec 29, 2025117.00126.20116.10121.88121.884.60%11,992,940
Dec 26, 2025118.06119.33115.13116.52116.52-2.27%8,867,489
Dec 25, 2025115.54121.18115.42119.23119.233.18%11,599,990
Dec 24, 2025114.20117.19113.31115.55115.551.18%7,239,139
Dec 23, 2025115.70117.45113.54114.20114.201.79%13,439,255
Dec 22, 2025103.55112.19102.60112.19112.1910.00%11,254,066
Dec 19, 2025101.87103.15101.60101.99101.990.77%2,621,781
Dec 18, 2025101.50103.91101.19101.21101.21-1.34%2,789,248
Dec 17, 2025101.00103.30100.04102.58102.581.44%3,265,207
Dec 16, 2025103.01103.70100.88101.12101.12-2.10%3,199,220
Dec 15, 2025106.00106.74103.10103.29103.29-4.45%4,232,800
Dec 12, 2025105.49108.10102.58108.10108.102.15%6,382,980
Dec 11, 2025109.05109.36105.67105.82105.82-2.95%3,949,211
Dec 10, 2025108.55109.31107.21109.04109.040.41%3,081,285
Dec 9, 2025108.20110.87108.00108.60108.60-1.00%3,733,701
Dec 8, 2025110.00110.26107.68109.70109.700.49%5,369,669
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