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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	104.88	103.95	103.95	105.3	103.62	2.18M
November 18, 2025	104.78	104.8	104.8	105.5	103.88	2.46M
November 17, 2025	104	104.75	104.75	105.51	103	2.53M
November 14, 2025	106.02	104.45	104.45	106.52	104	3.52M
November 13, 2025	106.74	107.35	107.35	108	106.01	3.06M
November 12, 2025	108.77	107.3	107.3	109.92	106.1	3.63M
November 11, 2025	112.79	109.46	109.46	112.8	108.01	4.1M
November 10, 2025	113.8	111.25	111.25	113.91	110.88	4.22M
November 07, 2025	119.5	113.78	113.78	119.5	113.66	6.55M
November 06, 2025	113.5	117.48	117.48	117.99	112.3	7.42M
November 05, 2025	110.71	111.7	111.7	112.8	110	3.55M
November 04, 2025	115.88	113.25	113.25	116.31	112.37	4.78M
November 03, 2025	119	116.6	116.6	119.8	115.3	4.8M
October 31, 2025	117.3	118.56	118.56	121.3	117.01	6.04M
October 30, 2025	119.48	117.3	117.3	120.4	117.1	5.12M
October 29, 2025	118.11	119.47	119.47	119.9	117.63	4.28M
October 28, 2025	119.3	118.18	118.18	120.18	117.61	4.87M
October 27, 2025	119.98	119.05	119.05	120.8	117.68	5.23M
October 24, 2025	115.89	118.01	118.01	118.5	115.35	5.29M
October 23, 2025	115.13	114.99	114.99	115.79	112.71	3.58M
October 22, 2025	115.3	116.29	116.29	117.99	114.6	4.73M
October 21, 2025	115.59	115.61	115.61	115.99	113.6	4.01M

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