Skip to main content
Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (SHE:003021)
China flag China · Delayed Price · Currency is CNY
92.75
-7.43 (-7.42%)
Apr 28, 2026, 3:04 PM CST

SHE:003021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202698.0098.0092.0092.7592.75-7.42%7,946,564
Apr 27, 202696.05101.8895.81100.18100.184.03%5,583,423
Apr 24, 202697.5598.4095.5096.3096.30-1.27%2,883,301
Apr 23, 2026100.68100.7496.4697.5497.54-3.12%4,701,706
Apr 22, 202699.59100.8599.23100.68100.680.40%2,857,717
Apr 21, 2026100.87101.8399.50100.28100.28-1.25%2,984,443
Apr 20, 2026102.45102.96101.20101.55101.55-0.16%3,114,171
Apr 17, 2026101.40102.23100.00101.71101.71-0.18%3,357,245
Apr 16, 2026101.65102.9699.96101.89101.891.98%3,905,646
Apr 15, 2026102.57102.8799.4599.9199.91-1.16%3,383,018
Apr 14, 2026100.49101.1399.58101.08101.081.46%2,929,012
Apr 13, 202698.59100.4598.5999.6399.63-0.17%2,628,700
Apr 10, 202698.58101.7798.5899.8099.802.39%3,780,767
Apr 9, 202698.0098.6096.7997.4797.47-1.66%2,462,062
Apr 8, 202696.5099.2096.3399.1299.125.74%4,203,239
Apr 7, 202694.1194.7692.8193.7493.74-0.04%1,607,000
Apr 3, 202695.4395.7593.7093.7893.78-2.06%2,211,108
Apr 2, 202698.0298.5595.2195.7595.75-2.84%2,736,400
Apr 1, 202697.9098.9097.2398.5598.552.66%3,197,865
Mar 31, 202697.9599.7096.0096.0096.00-1.43%3,249,592
Mar 30, 202698.0098.9396.0697.3997.39-2.08%3,250,347
Mar 27, 202695.90100.1095.7099.4699.461.59%3,339,859
Mar 26, 202699.99101.3397.7197.9097.90-1.27%3,768,684
Mar 25, 202698.11100.3697.4799.1699.161.81%4,108,827
Mar 24, 202699.9099.9194.5097.4097.40-0.41%4,047,159
Mar 23, 2026102.19105.3097.0097.8097.80-5.53%6,115,243
Mar 20, 2026104.85105.30102.29103.53103.53-0.13%3,408,672
Mar 19, 2026106.00106.96103.35103.66103.66-4.27%3,738,980
Mar 18, 2026108.00108.93107.00108.28108.280.26%2,500,012
Mar 17, 2026113.59113.80107.96108.00108.00-3.49%4,317,284
Mar 16, 2026113.99114.60110.88111.90111.90-2.03%3,978,872
Mar 13, 2026117.88118.00114.05114.22114.22-4.02%4,278,299
Mar 12, 2026124.40125.47118.00119.00119.00-3.57%5,809,997
Mar 11, 2026125.00127.08122.45123.40123.40-0.79%8,680,368
Mar 10, 2026115.01124.38114.99124.38124.3810.00%10,312,020
Mar 9, 2026115.00115.50110.01113.07113.07-3.95%4,904,024
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