Shenzhen Zhaowei Machinery & Electronic Co., Ltd. - 003021.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	124.28	126.71	126.71	127.51	123.38	5.28M
February 12, 2026	122.98	124.7	124.7	125.55	122.38	4.02M
February 11, 2026	124.36	123.28	123.28	124.8	122.7	3.26M
February 10, 2026	121.98	125.56	125.56	126.63	121.08	6.81M
February 09, 2026	123.36	121.72	121.72	123.46	120.51	4.53M
February 06, 2026	116.33	121.69	121.69	124.49	115.62	6.09M
February 05, 2026	122.99	118.22	118.22	123.99	118	5.16M
February 04, 2026	119.5	123.24	123.24	128.05	119	8.54M
February 03, 2026	116.01	119.68	119.68	120	113	4.78M
February 02, 2026	117.06	115.05	115.05	119.29	115	4.23M
January 30, 2026	118	117.06	117.06	120.67	115.4	4.76M
January 29, 2026	121.5	118.47	118.47	123.6	118.47	4.24M
January 28, 2026	122	123.04	123.04	123.29	120.66	4.17M
January 27, 2026	121.04	123.15	123.15	123.95	118.01	5.65M
January 26, 2026	132.74	121.89	121.89	134	121.4	9.07M
January 23, 2026	129.25	129.5	129.5	132	127.46	6.69M
January 22, 2026	130.68	129.21	129.21	132	127.02	5.55M
January 21, 2026	129	130.6	130.6	131.94	128.22	6.46M
January 20, 2026	133.01	129.75	129.75	133.9	129.02	6.67M
January 19, 2026	126.8	132.6	132.6	137.2	124.8	14.57M
January 16, 2026	123	125.47	125.47	127.38	122.5	7.44M
January 15, 2026	121.68	122.99	122.99	123.84	121.51	4.47M
January 14, 2026	124.54	122.48	122.48	126.58	119.68	8.8M
January 13, 2026	127	124.28	124.28	130.18	123.12	8.63M
January 12, 2026	128	128	128	129.59	126	9.26M
January 09, 2026	125.12	128.94	128.94	132.96	125.12	11.53M
January 08, 2026	120.96	124.29	124.29	127.44	120.8	7.74M
January 07, 2026	121.3	122.66	122.66	127.8	121.2	8.38M
January 06, 2026	122.18	122.07	122.07	125	121.2	6.84M
January 05, 2026	121	122.16	122.16	124.48	119.8	8.03M
December 31, 2025	126.5	124.18	124.18	128.18	123.6	8.84M
December 30, 2025	120.01	128.91	128.91	128.96	119.3	15M
December 29, 2025	117	121.88	121.88	126.2	116.1	11.99M
December 26, 2025	118.06	116.52	116.52	119.33	115.13	8.95M
December 25, 2025	115.54	119.23	119.23	121.18	115.42	11.6M
December 24, 2025	114.2	115.55	115.55	117.19	113.31	7.35M
December 23, 2025	115.7	114.2	114.2	117.45	113.54	13.55M
December 22, 2025	103.55	112.19	112.19	112.19	102.6	11.25M
December 19, 2025	101.87	101.99	101.99	103.15	101.6	2.62M
December 18, 2025	101.5	101.21	101.21	103.91	101.19	2.82M
December 17, 2025	101	102.58	102.58	103.3	100.04	3.3M
December 16, 2025	103.01	101.12	101.12	103.7	100.88	3.2M
December 15, 2025	106	103.29	103.29	106.74	103.1	4.23M
December 12, 2025	105.49	108.1	108.1	108.1	102.58	6.38M
December 11, 2025	109.05	105.82	105.82	109.36	105.67	3.97M
December 10, 2025	108.55	109.04	109.04	109.31	107.21	3.12M
December 09, 2025	108.2	108.6	108.6	110.87	108	3.76M
December 08, 2025	110	109.7	109.7	110.26	107.68	5.37M
December 05, 2025	105.06	109.01	109.01	110.37	105.06	5.97M
December 04, 2025	105.02	106.8	106.8	107.5	104.03	7.51M
December 03, 2025	104.44	102.48	102.48	104.89	102.1	2.08M
December 02, 2025	105.9	103.95	103.95	106.05	103.88	2.55M
December 01, 2025	104.34	106.04	106.04	106.59	104.34	3.6M
November 28, 2025	105.02	104.96	104.96	105.32	103.01	2.7M
November 27, 2025	105.04	104.73	104.73	106.36	104.47	2.85M
November 26, 2025	104.4	105.01	105.01	106.86	103.45	3.83M
November 25, 2025	105.95	104.39	104.39	106.6	104	4.41M
November 24, 2025	102.61	105.5	105.5	105.7	101.6	4.85M
November 21, 2025	101.33	102.46	102.46	104.42	100.88	4.8M
November 20, 2025	105.03	102.35	102.35	105.03	102.29	2.3M

Shenzhen Zhaowei Machinery & Electronic Co., Ltd. (003021.SZ) SHZ