Skip to main content
Shen Zhen Australis Electronic Technology Co.,Ltd. (SHE:300940)
China flag China · Delayed Price · Currency is CNY
25.24
+0.84 (3.44%)
Mar 10, 2026, 3:04 PM CST

SHE:300940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.3925.3924.7425.05-2.66%2,784,556
Mar 9, 202624.6024.6023.8824.4024.40-2.40%5,559,532
Mar 6, 202625.3925.5124.7125.0025.00-3.03%6,303,540
Mar 5, 202624.4526.7324.4525.7825.787.73%11,801,880
Mar 4, 202623.8124.3323.7023.9323.93-0.29%3,580,417
Mar 3, 202625.1425.2423.9624.0024.00-3.81%4,742,475
Mar 2, 202625.8426.0924.8024.9524.95-5.31%7,353,614
Feb 27, 202626.5026.5026.1026.3526.35-0.90%3,456,625
Feb 26, 202626.3526.6226.2326.5926.591.06%3,595,789
Feb 25, 202626.1126.4526.0126.3126.310.77%4,148,850
Feb 24, 202625.9626.3525.6726.1126.111.83%4,206,853
Feb 13, 202625.8226.3825.6325.6425.64-0.70%3,538,620
Feb 12, 202626.0126.1225.6725.8225.82-1.07%4,606,394
Feb 11, 202625.9426.6225.6526.1026.100.62%7,734,004
Feb 10, 202626.3126.4225.9025.9425.94-0.80%4,253,027
Feb 9, 202627.0627.0626.1126.1526.15-0.76%5,562,240
Feb 6, 202626.3326.8326.2026.3526.35-0.57%3,168,720
Feb 5, 202626.4926.8426.2726.5026.50-0.04%3,194,920
Feb 4, 202626.8526.9526.2326.5126.51-1.27%3,642,586
Feb 3, 202626.5227.2626.5226.8526.852.44%4,605,469
Feb 2, 202626.9527.3726.1726.2126.21-3.21%5,589,962
Jan 30, 202626.8027.7026.3027.0827.08-2.87%7,755,239
Jan 29, 202628.7528.8827.7827.8827.88-2.45%4,916,016
Jan 28, 202628.9329.1628.3828.5828.58-1.04%4,710,410
Jan 27, 202629.2529.3028.3528.8828.88-1.37%6,100,495
Jan 26, 202629.9530.2728.9529.2829.28-1.91%6,671,280
Jan 23, 202629.1030.6328.8229.8529.852.54%10,906,698
Jan 22, 202629.3929.4728.7029.1129.11-0.92%5,808,295
Jan 21, 202628.7429.3928.7429.3829.381.31%4,566,089
Jan 20, 202629.6829.6928.8329.0029.00-2.09%5,508,828
Jan 19, 202630.1730.1829.4229.6229.62-2.57%7,483,141
Jan 16, 202629.2830.6029.2230.4030.403.97%11,407,030
Jan 15, 202629.3129.3628.9329.2429.24-0.85%5,433,247
Jan 14, 202629.3130.1028.9129.4929.490.31%11,181,440
Jan 13, 202630.6830.7029.3429.4029.40-4.17%10,277,918
Jan 12, 202631.7831.9030.5830.6830.68-3.13%12,214,575
Jan 9, 202631.3932.0030.7631.6731.670.22%11,316,408
Jan 8, 202632.8933.6531.2531.6031.60-5.67%18,668,400
Jan 7, 202629.3933.7629.3333.5033.5014.30%23,827,835
Jan 6, 202629.0529.7028.7829.3129.310.96%9,790,430
Jan 5, 202628.9929.1628.5829.0329.032.00%8,230,280
Dec 31, 202528.9029.1828.3528.4628.46-2.27%7,175,024
Dec 30, 202529.5029.8628.9829.1229.12-2.12%7,640,652
Dec 29, 202531.3131.3428.6229.7529.75-4.13%14,316,760
Dec 26, 202530.9131.4430.6431.0331.03-0.16%8,276,137
Dec 25, 202531.8531.9030.9031.0831.08-2.72%13,140,650
Dec 24, 202532.3232.6731.9031.9531.95-1.93%9,061,011
Dec 23, 202532.6033.3332.1932.5832.58-0.82%7,936,635
Dec 22, 202533.8834.3632.4532.8532.85-1.50%11,210,260
Dec 19, 202532.7233.7631.7033.3533.351.96%18,605,730
Dec 18, 202531.4033.9331.0232.7132.712.67%16,307,420
Dec 17, 202531.3032.9531.3031.8631.861.63%9,618,531
Dec 16, 202531.4532.2731.0431.3531.35-1.48%10,299,970
Dec 15, 202531.0932.0530.9131.8231.826.10%15,767,960
Dec 12, 202530.2430.7929.6929.9929.99-1.51%7,354,172
Dec 11, 202531.2331.3030.4230.4530.45-2.15%8,114,868
Dec 10, 202531.3331.8130.6131.1231.12-0.26%9,361,419
Dec 9, 202532.0032.9531.1331.2031.20-3.55%13,115,397
Dec 8, 202530.5433.1430.5432.3532.353.85%24,728,670
Dec 5, 202529.7931.5828.0031.1531.1515.97%33,144,526
Dec 4, 202526.8227.0826.0026.8626.860.04%6,864,612
Dec 3, 202527.0827.4326.7326.8526.85-0.96%5,383,449
Dec 2, 202527.5727.5726.9627.1127.11-1.24%4,199,726
Dec 1, 202527.1927.6826.7927.4527.451.44%9,787,403
Nov 28, 202526.6627.2526.5227.0627.061.42%4,869,258
Nov 27, 202526.6326.9926.3426.6826.680.23%4,464,513
Nov 26, 202526.7727.0826.5626.6226.62-0.89%4,996,901
Nov 25, 202525.9727.2625.7126.8626.864.64%11,326,250
Nov 24, 202524.0026.2023.6525.6725.678.68%10,428,080
Nov 21, 202524.3024.5223.3623.6223.62-3.67%4,959,140
Nov 20, 202524.6024.8924.2724.5224.520.91%3,752,000
Nov 19, 202525.5525.6124.1024.3024.30-4.89%6,260,662
Nov 18, 202525.4025.7525.3425.5525.550.47%3,100,161
Nov 17, 202525.5126.2025.2625.4325.43-0.66%3,350,865
Nov 14, 202525.7426.3525.6025.6025.60-2.07%4,108,375
Nov 13, 202525.6326.2025.5026.1426.141.36%3,665,291
Nov 12, 202525.5426.2325.3525.7925.790.74%4,021,400
Nov 11, 202526.3226.4725.5425.6025.60-2.77%4,423,500
Nov 10, 202526.1526.7225.7126.3326.332.13%5,878,800
Nov 7, 202525.6226.1325.4525.7825.780.16%3,623,392
Nov 6, 202525.7025.8925.2425.7425.740.04%3,834,711
Nov 5, 202525.6525.8925.3225.7325.730.23%5,077,120
Nov 4, 202526.0526.4325.3825.6725.67-1.99%3,394,020
Nov 3, 202526.3926.5425.8326.1926.19-0.76%4,476,456
Oct 31, 202527.0027.2626.3826.3926.39-1.09%5,307,460
Oct 30, 202527.5428.0026.1626.6826.68-4.58%11,844,920
Oct 29, 202527.7528.0427.5627.9627.96-0.07%4,518,171
Oct 28, 202527.6028.0627.4127.9827.980.68%5,549,284
Oct 27, 202527.1427.9527.0627.7927.792.93%6,485,478
Oct 24, 202526.6327.1526.6327.0027.001.47%4,582,540
Oct 23, 202526.1526.6625.9726.6126.611.80%4,690,198
Oct 22, 202526.0027.5025.8226.1426.140.23%5,652,280
Oct 21, 202525.5526.1725.3326.0826.082.39%3,728,760
Oct 20, 202525.5525.8325.1325.4725.471.27%3,438,700
Oct 17, 202525.5325.9825.1025.1525.15-0.63%3,985,650
Oct 16, 202525.9326.2825.2925.3125.31-2.88%4,092,975
Oct 15, 202526.1826.5725.8126.0626.060.23%3,811,210
Oct 14, 202526.9427.1925.9526.0026.00-2.40%5,146,415
Oct 13, 202526.0626.7825.1126.6426.64-1.33%6,804,542
Oct 10, 202527.9828.0026.7827.0027.00-3.71%8,288,297