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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	123.5	119.2	119.2	125.26	118.5	9.53M
September 02, 2025	121.01	123.31	123.31	126.11	114.44	15.95M
September 01, 2025	121.5	121.2	121.2	123.55	118.62	7.17M
August 29, 2025	121.69	122.34	122.34	126	118.76	8.82M
August 28, 2025	121.16	121.79	121.79	123	117.51	8.47M
August 27, 2025	124	121.69	121.69	126.56	121.68	9.32M
August 26, 2025	126.7	123.45	123.45	126.7	123.41	8.33M
August 25, 2025	126.19	127.2	127.2	130	125.48	9.87M
August 22, 2025	121.11	125.56	125.56	125.99	120.23	9.49M
August 21, 2025	124.3	121.77	121.77	126.99	121.43	9.27M
August 20, 2025	122	124.34	124.34	125	121	7.89M
August 19, 2025	121.48	123.15	123.15	126	118.08	11.12M
August 18, 2025	120	121.48	121.48	123.89	118	10.22M
August 15, 2025	117.64	118.94	118.94	119.86	116.9	7.5M
August 14, 2025	120	117.1	117.1	120.5	115	8.67M
August 13, 2025	117.36	119.64	119.64	120.16	116.3	7.73M
August 12, 2025	117.24	117.62	117.62	118.5	115.76	5.56M
August 11, 2025	117.5	117.13	117.13	119.5	116.08	6.3M
August 08, 2025	120	117.28	117.28	120.66	117.01	6.19M
August 07, 2025	121.95	120.68	120.68	123.32	119.71	8.6M
August 06, 2025	115.8	121.91	121.91	126.76	114.57	14.71M
August 05, 2025	115.99	115.68	115.68	116.48	113.73	5.76M
August 04, 2025	108.55	115.3	115.3	115.3	108.43	8.2M
August 01, 2025	111.99	109.5	109.5	113.28	108.48	5.67M
July 31, 2025	111.79	112.55	112.55	115.43	111.56	6.28M
July 30, 2025	114.06	112.21	112.21	114.13	111.51	5.33M
July 29, 2025	113.99	114.48	114.48	115.63	113.12	5.08M
July 28, 2025	117	114.81	114.81	117.48	114.2	4.8M
July 25, 2025	116.68	115.61	115.61	116.85	113.8	6.31M
July 24, 2025	116.62	116.7	116.7	118.2	115.6	4.81M
July 23, 2025	120	115.83	115.83	120	115.35	7.95M
July 22, 2025	120	120.1	120.1	123.73	119.17	8.04M
July 21, 2025	116.8	121.75	121.75	122.99	115.3	12.14M
July 18, 2025	114.7	114.18	114.18	115.9	112.88	7.07M

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