Zhuhai Aerospace Microchips Science & Technology Co., Ltd. (SHE:300053)
China
· Delayed Price · Currency is CNY 18.58
-0.18 (-0.96%)
At close: Mar 6, 2026
SHE:300053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.75 | 19.01 | 18.45 | 18.58 | 18.58 | -0.96% | 26,269,110 |
| Mar 5, 2026 | 19.09 | 19.18 | 18.33 | 18.76 | 18.76 | 0.59% | 27,399,350 |
| Mar 4, 2026 | 18.28 | 19.02 | 18.12 | 18.65 | 18.65 | 0.54% | 25,417,131 |
| Mar 3, 2026 | 20.80 | 20.83 | 18.51 | 18.55 | 18.55 | -11.58% | 57,305,045 |
| Mar 2, 2026 | 20.30 | 21.19 | 20.20 | 20.98 | 20.98 | 3.86% | 59,652,750 |
| Feb 27, 2026 | 19.95 | 20.47 | 19.80 | 20.20 | 20.20 | 0.70% | 34,320,140 |
| Feb 26, 2026 | 20.29 | 20.40 | 19.97 | 20.06 | 20.06 | -2.29% | 35,671,670 |
| Feb 25, 2026 | 20.12 | 20.65 | 19.72 | 20.53 | 20.53 | 3.01% | 37,724,039 |
| Feb 24, 2026 | 20.48 | 20.69 | 19.85 | 19.93 | 19.93 | -1.34% | 37,852,270 |
| Feb 13, 2026 | 20.45 | 20.98 | 20.20 | 20.20 | 20.20 | -0.83% | 33,939,507 |
| Feb 12, 2026 | 20.38 | 20.73 | 20.26 | 20.37 | 20.37 | 0.30% | 32,093,531 |
| Feb 11, 2026 | 20.68 | 21.16 | 20.26 | 20.31 | 20.31 | -2.54% | 42,569,233 |
| Feb 10, 2026 | 21.66 | 21.90 | 20.78 | 20.84 | 20.84 | -4.71% | 52,661,420 |
| Feb 9, 2026 | 21.53 | 22.22 | 21.30 | 21.87 | 21.87 | 4.14% | 51,958,780 |
| Feb 6, 2026 | 21.08 | 21.83 | 20.85 | 21.00 | 21.00 | -2.19% | 49,693,640 |
| Feb 5, 2026 | 21.65 | 22.33 | 21.21 | 21.47 | 21.47 | -4.11% | 52,027,750 |
| Feb 4, 2026 | 23.16 | 23.49 | 22.05 | 22.39 | 22.39 | -4.89% | 78,920,520 |
| Feb 3, 2026 | 22.79 | 23.77 | 22.05 | 23.54 | 23.54 | 5.61% | 94,786,540 |
| Feb 2, 2026 | 22.80 | 23.94 | 22.01 | 22.29 | 22.29 | -2.88% | 78,931,020 |
| Jan 30, 2026 | 24.40 | 24.89 | 22.71 | 22.95 | 22.95 | -8.60% | 114,825,994 |
| Jan 29, 2026 | 23.34 | 25.50 | 22.82 | 25.11 | 25.11 | 6.40% | 147,077,600 |
| Jan 28, 2026 | 23.67 | 25.86 | 23.50 | 23.60 | 23.60 | -1.91% | 133,500,000 |
| Jan 27, 2026 | 21.78 | 24.78 | 21.77 | 24.06 | 24.06 | 8.72% | 150,522,800 |
| Jan 26, 2026 | 23.03 | 24.19 | 21.89 | 22.13 | 22.13 | -3.61% | 130,062,600 |
| Jan 23, 2026 | 20.69 | 24.01 | 20.41 | 22.96 | 22.96 | 13.10% | 164,481,500 |
| Jan 22, 2026 | 19.73 | 20.79 | 19.73 | 20.30 | 20.30 | 3.94% | 80,256,970 |
| Jan 21, 2026 | 19.39 | 20.38 | 19.11 | 19.53 | 19.53 | - | 71,938,280 |
| Jan 20, 2026 | 21.76 | 21.99 | 19.10 | 19.53 | 19.53 | -10.25% | 105,429,027 |
| Jan 19, 2026 | 20.90 | 22.20 | 20.90 | 21.76 | 21.76 | 6.35% | 103,292,716 |
| Jan 16, 2026 | 20.78 | 20.96 | 20.18 | 20.46 | 20.46 | 0.39% | 66,642,867 |
| Jan 15, 2026 | 21.56 | 21.80 | 20.03 | 20.38 | 20.38 | -8.07% | 95,839,434 |
| Jan 14, 2026 | 21.66 | 24.34 | 21.10 | 22.17 | 22.17 | 1.65% | 143,469,800 |
| Jan 13, 2026 | 24.94 | 24.94 | 21.60 | 21.81 | 21.81 | -9.69% | 151,770,400 |
| Jan 12, 2026 | 22.61 | 24.79 | 22.30 | 24.15 | 24.15 | 11.19% | 157,574,900 |
| Jan 9, 2026 | 20.68 | 23.50 | 20.36 | 21.72 | 21.72 | 8.87% | 186,925,000 |
| Jan 8, 2026 | 18.26 | 20.11 | 18.10 | 19.95 | 19.95 | 7.90% | 153,578,500 |
| Jan 7, 2026 | 18.88 | 19.38 | 18.06 | 18.49 | 18.49 | -2.01% | 103,606,400 |
| Jan 6, 2026 | 18.49 | 19.00 | 18.25 | 18.87 | 18.87 | 0.59% | 88,709,946 |
| Jan 5, 2026 | 19.50 | 19.50 | 18.32 | 18.76 | 18.76 | -1.37% | 101,261,300 |
| Dec 31, 2025 | 18.40 | 20.27 | 18.33 | 19.02 | 19.02 | 3.76% | 110,409,000 |
| Dec 30, 2025 | 18.25 | 19.06 | 17.96 | 18.33 | 18.33 | -1.45% | 94,358,530 |
| Dec 29, 2025 | 17.90 | 18.65 | 17.75 | 18.60 | 18.60 | 2.14% | 93,480,360 |
| Dec 26, 2025 | 17.87 | 18.52 | 17.83 | 18.21 | 18.21 | 2.02% | 93,899,970 |
| Dec 25, 2025 | 16.80 | 18.00 | 16.73 | 17.85 | 17.85 | 4.88% | 93,129,400 |
| Dec 24, 2025 | 15.90 | 17.13 | 15.50 | 17.02 | 17.02 | 2.04% | 108,494,900 |
| Dec 23, 2025 | 17.47 | 18.09 | 16.48 | 16.68 | 16.68 | -5.12% | 94,096,930 |
| Dec 22, 2025 | 18.28 | 18.29 | 17.48 | 17.58 | 17.58 | -2.82% | 75,564,330 |
| Dec 19, 2025 | 17.54 | 18.74 | 17.54 | 18.09 | 18.09 | 2.49% | 104,513,200 |
| Dec 18, 2025 | 16.60 | 18.13 | 16.42 | 17.65 | 17.65 | 5.06% | 107,574,800 |
| Dec 17, 2025 | 17.29 | 17.77 | 16.44 | 16.80 | 16.80 | -3.61% | 78,828,876 |
| Dec 16, 2025 | 17.69 | 18.18 | 16.83 | 17.43 | 17.43 | -4.13% | 107,076,700 |
| Dec 15, 2025 | 17.67 | 18.73 | 17.23 | 18.18 | 18.18 | 1.28% | 124,345,400 |
| Dec 12, 2025 | 18.11 | 19.50 | 17.66 | 17.95 | 17.95 | 0.79% | 138,546,300 |
| Dec 11, 2025 | 18.15 | 18.95 | 17.77 | 17.81 | 17.81 | -0.56% | 139,098,421 |
| Dec 10, 2025 | 16.54 | 18.86 | 16.54 | 17.91 | 17.91 | 5.98% | 143,368,700 |
| Dec 9, 2025 | 16.80 | 17.38 | 16.65 | 16.90 | 16.90 | -0.59% | 105,663,600 |
| Dec 8, 2025 | 17.68 | 18.50 | 16.97 | 17.00 | 17.00 | -2.63% | 175,190,700 |
| Dec 5, 2025 | 16.58 | 17.61 | 16.25 | 17.46 | 17.46 | 6.01% | 145,751,500 |
| Dec 4, 2025 | 15.86 | 16.98 | 15.68 | 16.47 | 16.47 | 2.30% | 127,234,300 |
| Dec 3, 2025 | 16.70 | 16.80 | 15.70 | 16.10 | 16.10 | -4.68% | 114,162,800 |
| Dec 2, 2025 | 16.83 | 17.33 | 16.58 | 16.89 | 16.89 | -3.10% | 139,719,998 |
| Dec 1, 2025 | 15.50 | 18.23 | 15.19 | 17.43 | 17.43 | 14.75% | 197,760,500 |
| Nov 28, 2025 | 14.81 | 15.35 | 14.71 | 15.19 | 15.19 | 3.19% | 73,759,590 |
| Nov 27, 2025 | 14.38 | 14.80 | 14.25 | 14.72 | 14.72 | 1.73% | 42,923,670 |
| Nov 26, 2025 | 14.72 | 14.87 | 14.40 | 14.47 | 14.47 | -1.43% | 37,843,616 |
| Nov 25, 2025 | 14.29 | 14.87 | 14.19 | 14.68 | 14.68 | 2.80% | 51,148,490 |
| Nov 24, 2025 | 13.60 | 14.38 | 13.60 | 14.28 | 14.28 | 5.54% | 41,309,760 |
| Nov 21, 2025 | 14.00 | 14.26 | 13.51 | 13.53 | 13.53 | -4.85% | 33,750,200 |
| Nov 20, 2025 | 14.02 | 14.41 | 13.86 | 14.22 | 14.22 | 2.01% | 36,305,850 |
| Nov 19, 2025 | 13.92 | 14.20 | 13.73 | 13.94 | 13.94 | -0.43% | 23,569,730 |
| Nov 18, 2025 | 14.22 | 14.23 | 13.86 | 14.00 | 14.00 | -2.03% | 24,035,570 |
| Nov 17, 2025 | 14.05 | 14.51 | 14.05 | 14.29 | 14.29 | 0.63% | 25,178,800 |
| Nov 14, 2025 | 14.45 | 14.58 | 14.20 | 14.20 | 14.20 | -3.01% | 31,354,790 |
| Nov 13, 2025 | 14.23 | 14.95 | 14.16 | 14.64 | 14.64 | 1.88% | 58,305,590 |
| Nov 12, 2025 | 14.12 | 14.47 | 13.81 | 14.37 | 14.37 | 0.42% | 35,350,590 |
| Nov 11, 2025 | 14.49 | 14.49 | 14.16 | 14.31 | 14.31 | -0.21% | 30,128,970 |
| Nov 10, 2025 | 14.64 | 14.85 | 14.28 | 14.34 | 14.34 | -1.24% | 42,462,060 |
| Nov 7, 2025 | 14.00 | 14.68 | 13.87 | 14.52 | 14.52 | 1.89% | 68,814,250 |
| Nov 6, 2025 | 13.62 | 14.85 | 13.62 | 14.25 | 14.25 | 6.66% | 81,885,340 |
| Nov 5, 2025 | 13.31 | 13.45 | 13.24 | 13.36 | 13.36 | -0.82% | 12,223,410 |
| Nov 4, 2025 | 13.52 | 13.62 | 13.34 | 13.47 | 13.47 | -0.96% | 13,569,880 |
| Nov 3, 2025 | 13.32 | 13.64 | 13.20 | 13.60 | 13.60 | 1.64% | 19,602,360 |
| Oct 31, 2025 | 13.49 | 13.54 | 13.25 | 13.38 | 13.38 | -0.89% | 16,137,450 |
| Oct 30, 2025 | 13.34 | 13.66 | 13.15 | 13.50 | 13.50 | 1.20% | 25,637,780 |
| Oct 29, 2025 | 13.26 | 13.50 | 13.25 | 13.34 | 13.34 | -0.37% | 13,865,120 |
| Oct 28, 2025 | 13.30 | 13.53 | 13.19 | 13.39 | 13.39 | -0.22% | 17,224,440 |
| Oct 27, 2025 | 13.25 | 13.48 | 13.07 | 13.42 | 13.42 | 1.36% | 26,716,560 |
| Oct 24, 2025 | 13.00 | 13.53 | 13.00 | 13.24 | 13.24 | 4.75% | 34,232,680 |
| Oct 23, 2025 | 12.61 | 12.64 | 12.36 | 12.64 | 12.64 | 0.16% | 9,650,683 |
| Oct 22, 2025 | 12.75 | 12.81 | 12.60 | 12.62 | 12.62 | -1.56% | 11,147,610 |
| Oct 21, 2025 | 12.74 | 12.93 | 12.73 | 12.82 | 12.82 | 0.71% | 9,579,654 |
| Oct 20, 2025 | 12.55 | 12.82 | 12.55 | 12.73 | 12.73 | 2.58% | 13,053,660 |
| Oct 17, 2025 | 12.91 | 13.04 | 12.40 | 12.41 | 12.41 | -4.02% | 15,301,970 |
| Oct 16, 2025 | 13.17 | 13.22 | 12.92 | 12.93 | 12.93 | -2.42% | 13,695,210 |
| Oct 15, 2025 | 13.25 | 13.34 | 13.02 | 13.25 | 13.25 | 0.23% | 14,839,400 |
| Oct 14, 2025 | 13.71 | 13.82 | 13.14 | 13.22 | 13.22 | -3.01% | 19,876,200 |
| Oct 13, 2025 | 13.00 | 13.77 | 12.85 | 13.63 | 13.63 | 1.19% | 19,995,200 |
| Oct 10, 2025 | 13.90 | 13.91 | 13.43 | 13.47 | 13.47 | -3.85% | 22,410,850 |
| Oct 9, 2025 | 13.99 | 14.17 | 13.92 | 14.01 | 14.01 | 1.01% | 27,756,100 |
| Sep 30, 2025 | 13.57 | 13.95 | 13.55 | 13.87 | 13.87 | 2.97% | 24,002,260 |