Skip to main content
Shen Zhen Australis Electronic Technology Co.,Ltd. (SHE:300940)
China flag China · Delayed Price · Currency is CNY
19.77
-0.55 (-2.71%)
Apr 30, 2026, 12:54 PM CST

SHE:300940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.8122.8119.6319.77--2.71%4,822,914
Apr 29, 202620.2321.0620.2320.3220.32-8.72%9,221,868
Apr 28, 202623.0323.0322.1022.2622.26-3.59%4,382,944
Apr 27, 202622.5423.0922.3823.0923.092.26%3,982,084
Apr 24, 202622.8123.0822.3722.5822.58-1.22%4,121,500
Apr 23, 202623.9223.9422.8522.8622.86-4.43%6,050,903
Apr 22, 202624.0724.1423.6123.9223.92-1.56%5,127,965
Apr 21, 202623.7424.6823.7424.3024.303.05%6,972,582
Apr 20, 202623.7323.8023.5523.5823.58-0.51%3,505,291
Apr 17, 202623.9123.9123.6023.7023.70-1.00%3,695,360
Apr 16, 202623.2324.0823.0823.9423.943.01%5,602,715
Apr 15, 202623.0623.6423.0123.2423.241.71%4,851,883
Apr 14, 202622.6722.9822.5222.8522.851.56%3,201,775
Apr 13, 202622.5622.7522.4022.5022.50-0.75%2,723,433
Apr 10, 202622.3422.8422.3422.6722.671.93%3,141,200
Apr 9, 202622.2622.6722.1822.2422.24-0.89%3,096,124
Apr 8, 202621.8122.4821.7622.4422.445.75%4,168,547
Apr 7, 202621.1221.3821.0021.2221.220.90%2,442,200
Apr 3, 202621.6321.6821.0321.0321.03-2.32%2,601,947
Apr 2, 202622.1722.1721.3521.5321.53-2.89%2,788,400
Apr 1, 202622.1822.4421.8022.1722.172.12%2,985,213
Mar 31, 202621.9622.4621.6721.7121.71-1.54%3,074,925
Mar 30, 202621.9222.1421.6222.0522.05-0.41%2,089,920
Mar 27, 202621.6622.2821.5122.1422.141.19%2,557,530
Mar 26, 202622.3222.4921.7521.8821.88-2.45%3,091,560
Mar 25, 202622.3022.6522.3022.4322.430.72%3,052,580
Mar 24, 202621.9122.2921.5122.2722.273.92%4,241,170
Mar 23, 202622.4022.7021.3021.4321.43-6.83%5,575,573
Mar 20, 202623.6224.0622.9623.0023.00-2.42%3,622,426
Mar 19, 202623.8023.9923.4623.5723.57-2.64%3,399,720
Mar 18, 202623.9524.2623.8024.2124.211.21%2,441,220
Mar 17, 202624.6024.6623.8823.9223.92-1.77%3,183,376
Mar 16, 202624.3824.4924.1224.3524.35-0.16%2,537,764
Mar 13, 202624.2624.9524.2024.3924.39-0.12%3,052,313
Mar 12, 202624.8125.1024.3824.4224.42-1.93%3,319,060
Mar 11, 202625.2025.4024.8424.9024.90-1.35%3,846,260
Mar 10, 202624.8225.2724.7425.2425.243.44%4,563,516
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