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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	115.41	115.06	115.06	117	114.13	4.46M
October 17, 2025	119.57	113.37	113.37	119.57	113	6.13M
October 16, 2025	119.41	119.14	119.14	120.95	118.37	4.28M
October 15, 2025	117.6	121.97	121.97	122.45	115.51	7.38M
October 14, 2025	127	116.67	116.67	127.49	116.01	10.91M
October 13, 2025	125	126.42	126.42	129.99	123.59	8.44M
October 10, 2025	138.01	132.7	132.7	141.55	132	7.71M
October 09, 2025	138	137.98	137.98	139.85	135.18	6.37M
September 30, 2025	139.25	137.15	137.15	140.28	136.8	5.77M
September 29, 2025	135.69	138.7	138.7	139.7	135.63	6.38M
September 26, 2025	139.21	135.18	135.18	139.95	134.83	7.17M
September 25, 2025	142	141.89	141.89	144	139.5	8.23M
September 24, 2025	138	141.56	141.56	142.13	136	9.35M
September 23, 2025	140.59	139.3	139.3	142.79	136.13	8.38M
September 22, 2025	138.56	141.46	141.46	142.5	138	9.43M
September 19, 2025	142.14	137.44	137.44	143.99	136.32	14.61M
September 18, 2025	149.18	146.84	146.84	155.53	142.63	21.58M
September 17, 2025	143.88	149.5	149.5	156.72	143.06	18.47M
September 16, 2025	139.66	142.47	142.47	146.3	137.45	17.46M
September 15, 2025	135.95	137.19	137.19	140.93	133.1	14.9M
September 12, 2025	133.23	135.96	135.96	140.5	131.87	23.28M
September 11, 2025	119	130.38	130.38	130.38	118.54	17.69M
September 10, 2025	118.8	118.53	118.53	123.5	117.53	8.28M
September 09, 2025	121.5	119.4	119.4	121.89	118.5	7.49M
September 08, 2025	116	122.22	122.22	124.65	116	10.98M
September 05, 2025	112	116.48	116.48	117.5	110.58	8.18M
September 04, 2025	118.87	112	112	120.77	111.14	10.7M

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