Skip to main content
Zenner Metering Technology (Shanghai) Ltd. (SHE:301303)
China flag China · Delayed Price · Currency is CNY
15.37
0.00 (0.00%)
At close: Apr 29, 2026

SHE:301303 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4015.4815.2815.3715.37-2,601,899
Apr 28, 202615.6715.6715.3115.3715.37-1.85%2,696,360
Apr 27, 202615.5515.8515.5015.6615.66-0.06%2,762,560
Apr 24, 202615.9816.0615.4915.6715.67-1.94%4,899,747
Apr 23, 202616.6616.6615.8015.9815.98-5.78%8,073,949
Apr 22, 202616.4117.1516.3516.9616.962.05%7,654,376
Apr 21, 202615.9016.6315.9016.6216.623.55%6,846,139
Apr 20, 202615.9816.1015.8916.0516.050.56%2,908,983
Apr 17, 202616.0216.1215.9115.9615.96-0.44%3,747,957
Apr 16, 202616.1416.1615.8516.0316.03-0.74%3,881,805
Apr 15, 202616.0416.2415.9716.1516.151.19%4,703,180
Apr 14, 202616.0516.1815.8515.9615.96-0.19%3,394,540
Apr 13, 202615.8216.0615.6815.9915.990.95%4,440,033
Apr 10, 202615.3316.2015.3315.8415.843.53%5,523,246
Apr 9, 202615.1315.3515.1215.3015.300.26%2,948,023
Apr 8, 202614.9015.3514.8615.2615.264.02%3,152,960
Apr 7, 202614.3914.7014.3914.6714.672.09%1,943,855
Apr 3, 202614.6014.7914.2814.3714.37-1.91%1,942,419
Apr 2, 202614.7814.9614.5514.6514.65-1.15%2,171,180
Apr 1, 202614.6614.9114.6614.8214.822.42%2,094,147
Mar 31, 202614.6114.7414.4314.4714.47-0.96%1,923,800
Mar 30, 202614.3814.6114.2614.6114.610.76%1,876,960
Mar 27, 202614.2014.5514.1514.5014.500.69%1,982,740
Mar 26, 202614.6314.8214.3414.4014.40-2.17%2,169,172
Mar 25, 202614.6014.7814.5814.7214.721.10%2,140,032
Mar 24, 202614.4814.6514.1414.5614.563.04%2,977,415
Mar 23, 202615.0115.0214.0314.1314.13-6.86%5,774,536
Mar 20, 202615.7315.8115.1615.1715.17-2.69%3,460,169
Mar 19, 202615.7715.9315.5815.5915.59-2.32%2,648,849
Mar 18, 202615.7315.9815.5615.9615.961.92%2,875,892
Mar 17, 202616.1716.1815.6315.6615.66-3.15%4,794,600
Mar 16, 202616.2616.3115.9816.1716.17-0.49%3,275,400
Mar 13, 202616.5816.5816.2116.2516.25-2.05%4,000,740
Mar 12, 202616.8116.9016.5116.5916.59-1.31%4,013,218
Mar 11, 202616.8016.9516.7116.8116.81-0.24%3,758,537
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