Skip to main content
Zenner Metering Technology (Shanghai) Ltd. (SHE:301303)
China flag China · Delayed Price · Currency is CNY
16.53
-0.21 (-1.25%)
At close: Mar 9, 2026

SHE:301303 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.7816.8816.5916.8516.851.94%5,586,002
Mar 9, 202616.6216.6916.2616.5316.53-1.25%7,008,982
Mar 6, 202615.7216.8015.7216.7416.746.02%10,103,600
Mar 5, 202615.9716.0915.7315.7915.790.70%3,125,600
Mar 4, 202615.8015.9615.6215.6815.68-1.26%3,831,522
Mar 3, 202616.1516.3215.8315.8815.88-2.04%5,488,951
Mar 2, 202616.3116.5016.0516.2116.21-2.11%5,523,725
Feb 27, 202616.3016.5616.2316.5616.561.22%5,041,162
Feb 26, 202616.2316.3616.1716.3616.360.74%4,084,281
Feb 25, 202616.2216.3016.1616.2416.240.06%3,484,022
Feb 24, 202616.0816.2516.0016.2316.231.76%3,409,144
Feb 13, 202615.9516.1815.8915.9515.950.44%3,569,000
Feb 12, 202616.0616.0815.8215.8815.88-0.50%3,034,824
Feb 11, 202616.0616.1415.9515.9615.96-0.62%2,990,340
Feb 10, 202616.1516.2516.0516.0616.06-0.80%3,348,189
Feb 9, 202615.9716.2115.9016.1916.192.15%5,495,118
Feb 6, 202615.5515.9615.4815.8515.851.93%5,441,318
Feb 5, 202615.9516.0215.5215.5515.55-2.87%6,269,894
Feb 4, 202615.9016.1315.8816.0116.010.31%3,981,584
Feb 3, 202615.9416.0215.7815.9615.961.08%5,714,262
Feb 2, 202615.8216.0715.7515.7915.79-1.31%5,967,038
Jan 30, 202616.4016.4315.7716.0016.00-3.90%11,812,266
Jan 29, 202616.3616.9516.0216.6516.651.15%16,465,900
Jan 28, 202616.4717.1516.1616.4616.46-1.97%17,368,176
Jan 27, 202617.2217.5016.3516.7916.794.03%21,003,090
Jan 26, 202617.5017.5815.8916.1416.14-7.82%26,939,750
Jan 23, 202616.2118.2516.2117.5117.518.02%28,682,940
Jan 22, 202616.0516.4216.0516.2116.210.68%2,552,501
Jan 21, 202615.8516.1115.8016.1016.100.81%2,432,012
Jan 20, 202615.9216.0515.8315.9715.970.13%2,779,606
Jan 19, 202615.7115.9815.6915.9515.951.33%2,723,499
Jan 16, 202615.6515.7815.5715.7415.741.16%2,371,122
Jan 15, 202615.5015.6915.4515.5615.56-0.26%2,659,600
Jan 14, 202615.6415.8515.4015.6015.60-0.83%4,240,979
Jan 13, 202615.8916.0115.6815.7315.730.13%4,490,768
Jan 12, 202615.6015.7115.4615.7115.711.35%3,074,765
Jan 9, 202615.4915.5715.3815.5015.500.45%2,549,340
Jan 8, 202615.3015.4615.3015.4315.430.72%2,045,040
Jan 7, 202615.4015.4915.2815.3215.32-0.13%2,585,720
Jan 6, 202615.3815.3815.2215.3415.340.13%2,179,900
Jan 5, 202615.1515.3815.1515.3215.321.19%2,302,381
Dec 31, 202515.1315.2215.0515.1415.14-0.13%1,498,466
Dec 30, 202515.2515.2515.1015.1615.160.13%1,584,886
Dec 29, 202515.1715.2515.1015.1415.14-0.39%1,227,321
Dec 26, 202515.3215.3815.1215.2015.20-0.78%1,681,884
Dec 25, 202515.3415.3615.2215.3215.320.33%1,476,981
Dec 24, 202515.1415.3615.0615.2715.271.33%1,570,672
Dec 23, 202515.2215.2415.0715.0715.07-0.79%1,351,300
Dec 22, 202515.2615.3215.1415.1915.190.26%1,778,297
Dec 19, 202515.1615.2515.0515.1515.150.73%1,324,007
Dec 18, 202514.8015.1414.8015.0415.041.08%1,380,607
Dec 17, 202514.9115.0214.6714.8814.880.20%1,941,825
Dec 16, 202515.0815.0914.8314.8514.85-1.59%2,573,780
Dec 15, 202515.2115.3715.0615.0915.09-1.24%1,954,461
Dec 12, 202515.2715.5015.0815.2815.281.87%3,397,681
Dec 11, 202515.2715.3314.9715.0015.00-1.45%2,300,080
Dec 10, 202515.4015.4915.1715.2215.22-1.42%1,442,520
Dec 9, 202515.6415.7015.4215.4415.44-1.09%1,347,302
Dec 8, 202515.5515.7715.4815.6115.610.06%2,103,180
Dec 5, 202515.4315.6015.3515.6015.601.36%1,366,060
Dec 4, 202515.5515.5915.3315.3915.39-1.47%1,389,420
Dec 3, 202515.6015.6215.4015.6215.620.19%1,803,720
Dec 2, 202515.7115.7115.4615.5915.59-0.51%1,874,444
Dec 1, 202515.4215.9815.3715.6715.671.29%3,803,320
Nov 28, 202515.2015.5315.1415.4715.471.44%2,660,260
Nov 27, 202515.1215.3215.0315.2515.250.99%1,609,240
Nov 26, 202515.4315.4915.0715.1015.10-2.20%2,242,740
Nov 25, 202515.4315.6315.4015.4415.440.39%1,567,380
Nov 24, 202515.2115.5015.0415.3815.381.85%2,362,964
Nov 21, 202515.6415.8315.1015.1015.10-4.13%2,404,954
Nov 20, 202515.8316.0015.7015.7515.75-0.06%1,338,887
Nov 19, 202516.1516.2215.6915.7615.76-2.54%2,309,200
Nov 18, 202516.2916.2916.1016.1716.17-0.86%1,608,340
Nov 17, 202516.4816.5016.2816.3116.31-0.97%1,698,900
Nov 14, 202516.4516.6416.3916.4716.47-0.24%2,186,760
Nov 13, 202516.5216.6616.3816.5116.51-0.06%2,099,175
Nov 12, 202516.3616.5216.2416.5216.520.98%1,896,938
Nov 11, 202516.3416.5616.3316.3616.360.31%1,776,600
Nov 10, 202516.4216.4816.2516.3116.31-0.61%1,786,498
Nov 7, 202516.6216.6616.3716.4116.41-1.32%1,986,338
Nov 6, 202516.7216.8016.5716.6316.63-0.72%2,453,580
Nov 5, 202516.5116.7616.3116.7516.751.27%3,608,795
Nov 4, 202516.3716.6316.3716.5416.540.55%2,323,818
Nov 3, 202516.3116.4816.2516.4516.450.67%2,152,418
Oct 31, 202516.3316.5716.1816.3416.340.43%2,809,670
Oct 30, 202516.5816.5816.2316.2716.27-1.69%2,794,140
Oct 29, 202516.4716.6716.4416.5516.55-0.06%2,262,180
Oct 28, 202516.2916.6616.2916.5616.561.22%3,000,493
Oct 27, 202516.2416.4416.2016.3616.360.74%2,568,343
Oct 24, 202516.2016.3116.0716.2416.24-2,450,083
Oct 23, 202516.0016.2515.8416.2416.241.95%3,453,200
Oct 22, 202515.6816.1515.6615.9315.931.14%2,522,900
Oct 21, 202515.4915.7815.4015.7515.752.34%2,204,690
Oct 20, 202515.2915.5215.2915.3915.391.45%1,677,741
Oct 17, 202515.4615.5815.0815.1715.17-1.81%2,000,931
Oct 16, 202515.6415.6715.4115.4515.45-1.34%1,692,754
Oct 15, 202515.4615.7015.3115.6615.662.35%2,308,570
Oct 14, 202515.5615.7715.2715.3015.30-1.42%2,500,156
Oct 13, 202515.2315.6515.0415.5215.52-1.46%2,433,501
Oct 10, 202515.8015.9815.7115.7515.75-0.44%2,516,885