Skip to main content
Zhuhai Aerospace Microchips Science & Technology Co., Ltd. (SHE:300053)
China flag China · Delayed Price · Currency is CNY
16.77
+0.11 (0.66%)
Apr 29, 2026, 3:04 PM CST

SHE:300053 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.3518.3516.4516.73-0.42%3,900,198
Apr 28, 202617.0017.1716.4216.6616.66-6.98%46,880,550
Apr 27, 202618.0018.1617.7517.9117.91-0.44%22,960,010
Apr 24, 202618.3518.5817.9217.9917.99-2.49%23,686,290
Apr 23, 202618.8819.1018.3518.4518.45-2.48%30,046,240
Apr 22, 202618.6819.0018.5618.9218.920.11%29,047,420
Apr 21, 202618.9019.2818.7418.9018.90-0.58%37,240,370
Apr 20, 202618.4519.0218.3719.0119.013.43%44,878,870
Apr 17, 202618.0018.4817.9118.3818.381.38%28,209,970
Apr 16, 202618.1618.2817.8918.1318.13-0.33%30,139,100
Apr 15, 202618.3318.7618.1118.1918.19-0.55%39,625,870
Apr 14, 202617.9318.2917.8218.2918.292.87%35,340,240
Apr 13, 202617.4018.0317.3417.7817.781.02%26,171,700
Apr 10, 202617.8618.1417.6017.6017.60-0.85%36,229,490
Apr 9, 202617.4818.2817.3817.7517.750.57%48,151,050
Apr 8, 202616.9117.6716.9017.6517.657.36%43,751,584
Apr 7, 202616.5017.0916.3316.4416.442.24%27,557,150
Apr 3, 202616.6416.7816.0016.0816.08-1.89%19,465,465
Apr 2, 202616.8417.0716.2716.3916.39-3.36%21,928,290
Apr 1, 202617.3217.4016.7216.9616.960.41%27,244,300
Mar 31, 202617.1517.7416.8916.8916.89-0.35%36,723,660
Mar 30, 202616.3017.0216.1616.9516.951.80%25,890,232
Mar 27, 202616.2416.7316.0616.6516.650.54%22,951,560
Mar 26, 202617.3317.4416.4116.5616.56-3.55%30,227,350
Mar 25, 202617.2017.4716.9217.1717.170.18%30,510,760
Mar 24, 202617.5017.5516.3417.1417.140.65%33,721,030
Mar 23, 202617.1118.1616.8417.0317.03-4.49%35,297,940
Mar 20, 202618.8918.9917.8017.8317.83-6.01%45,496,403
Mar 19, 202618.3019.5618.0818.9718.973.49%72,595,080
Mar 18, 202617.9618.3617.5818.3318.334.15%33,218,940
Mar 17, 202618.0918.8517.6017.6017.60-1.84%29,109,990
Mar 16, 202617.5117.9317.3917.9317.932.34%19,759,773
Mar 13, 202617.8118.0217.4717.5217.52-2.29%20,454,140
Mar 12, 202618.3918.4517.8317.9317.93-2.82%24,763,000
Mar 11, 202619.0019.0318.4418.4518.45-2.38%24,921,460
Mar 10, 202618.7719.1518.6718.9018.902.61%25,800,716
Mar 9, 202618.1218.5017.6318.4218.42-0.86%33,104,700
Mar 6, 202618.7519.0118.4518.5818.58-0.96%26,269,110
Mar 5, 202619.0919.1818.3318.7618.760.59%27,399,350
Mar 4, 202618.2819.0218.1218.6518.650.54%25,417,131
Mar 3, 202620.8020.8318.5118.5518.55-11.58%57,305,045
Mar 2, 202620.3021.1920.2020.9820.983.86%59,652,750
Feb 27, 202619.9520.4719.8020.2020.200.70%34,320,140
Feb 26, 202620.2920.4019.9720.0620.06-2.29%35,671,670
Feb 25, 202620.1220.6519.7220.5320.533.01%37,724,039
Feb 24, 202620.4820.6919.8519.9319.93-1.34%37,852,270
Feb 13, 202620.4520.9820.2020.2020.20-0.83%33,939,507
Feb 12, 202620.3820.7320.2620.3720.370.30%32,093,531
Feb 11, 202620.6821.1620.2620.3120.31-2.54%42,569,233
Feb 10, 202621.6621.9020.7820.8420.84-4.71%52,661,420
Feb 9, 202621.5322.2221.3021.8721.874.14%51,958,780
Feb 6, 202621.0821.8320.8521.0021.00-2.19%49,693,640
Feb 5, 202621.6522.3321.2121.4721.47-4.11%52,027,750
Feb 4, 202623.1623.4922.0522.3922.39-4.89%78,920,520
Feb 3, 202622.7923.7722.0523.5423.545.61%94,786,540
Feb 2, 202622.8023.9422.0122.2922.29-2.88%78,931,020
Jan 30, 202624.4024.8922.7122.9522.95-8.60%114,825,994
Jan 29, 202623.3425.5022.8225.1125.116.40%147,077,600
Jan 28, 202623.6725.8623.5023.6023.60-1.91%133,500,000
Jan 27, 202621.7824.7821.7724.0624.068.72%150,522,800
Jan 26, 202623.0324.1921.8922.1322.13-3.61%130,062,600
Jan 23, 202620.6924.0120.4122.9622.9613.10%164,481,500
Jan 22, 202619.7320.7919.7320.3020.303.94%80,256,970
Jan 21, 202619.3920.3819.1119.5319.53-71,938,280
Jan 20, 202621.7621.9919.1019.5319.53-10.25%105,429,027
Jan 19, 202620.9022.2020.9021.7621.766.35%103,292,716
Jan 16, 202620.7820.9620.1820.4620.460.39%66,642,867
Jan 15, 202621.5621.8020.0320.3820.38-8.07%95,839,434
Jan 14, 202621.6624.3421.1022.1722.171.65%143,469,800
Jan 13, 202624.9424.9421.6021.8121.81-9.69%151,770,400
Jan 12, 202622.6124.7922.3024.1524.1511.19%157,574,900
Jan 9, 202620.6823.5020.3621.7221.728.87%186,925,000
Jan 8, 202618.2620.1118.1019.9519.957.90%153,578,500
Jan 7, 202618.8819.3818.0618.4918.49-2.01%103,606,400
Jan 6, 202618.4919.0018.2518.8718.870.59%88,709,946
Jan 5, 202619.5019.5018.3218.7618.76-1.37%101,261,300
Dec 31, 202518.4020.2718.3319.0219.023.76%110,409,000
Dec 30, 202518.2519.0617.9618.3318.33-1.45%94,358,530
Dec 29, 202517.9018.6517.7518.6018.602.14%93,480,360
Dec 26, 202517.8718.5217.8318.2118.212.02%93,899,970
Dec 25, 202516.8018.0016.7317.8517.854.88%93,129,400
Dec 24, 202515.9017.1315.5017.0217.022.04%108,494,900
Dec 23, 202517.4718.0916.4816.6816.68-5.12%94,096,930
Dec 22, 202518.2818.2917.4817.5817.58-2.82%75,564,330
Dec 19, 202517.5418.7417.5418.0918.092.49%104,513,200
Dec 18, 202516.6018.1316.4217.6517.655.06%107,574,800
Dec 17, 202517.2917.7716.4416.8016.80-3.61%78,828,876
Dec 16, 202517.6918.1816.8317.4317.43-4.13%107,076,700
Dec 15, 202517.6718.7317.2318.1818.181.28%124,345,400
Dec 12, 202518.1119.5017.6617.9517.950.79%138,546,300
Dec 11, 202518.1518.9517.7717.8117.81-0.56%139,098,421
Dec 10, 202516.5418.8616.5417.9117.915.98%143,368,700
Dec 9, 202516.8017.3816.6516.9016.90-0.59%105,663,600
Dec 8, 202517.6818.5016.9717.0017.00-2.63%175,190,700
Dec 5, 202516.5817.6116.2517.4617.466.01%145,751,500
Dec 4, 202515.8616.9815.6816.4716.472.30%127,234,300
Dec 3, 202516.7016.8015.7016.1016.10-4.68%114,162,800
Dec 2, 202516.8317.3316.5816.8916.89-3.10%139,719,998
Dec 1, 202515.5018.2315.1917.4317.4314.75%197,760,500
Nov 28, 202514.8115.3514.7115.1915.193.19%73,759,590