Zhuhai Aerospace Microchips Science & Technology Co., Ltd. Class A - 300053.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.45	20.2	20.2	20.98	20.2	33.94M
February 12, 2026	20.38	20.37	20.37	20.73	20.26	32.09M
February 11, 2026	20.68	20.31	20.31	21.16	20.26	42.57M
February 10, 2026	21.66	20.84	20.84	21.9	20.78	52.67M
February 09, 2026	21.53	21.87	21.87	22.22	21.3	51.96M
February 06, 2026	21.08	21	21	21.83	20.85	49.69M
February 05, 2026	21.65	21.47	21.47	22.33	21.21	52.03M
February 04, 2026	23.16	22.39	22.39	23.49	22.05	78.93M
February 03, 2026	22.79	23.54	23.54	23.77	22.05	94.79M
February 02, 2026	22.8	22.29	22.29	23.94	22.01	78.93M
January 30, 2026	24.4	22.95	22.95	24.89	22.71	114.81M
January 29, 2026	23.34	25.11	25.11	25.5	22.82	147.08M
January 28, 2026	23.67	23.6	23.6	25.86	23.5	133.51M
January 27, 2026	21.78	24.06	24.06	24.78	21.77	150.53M
January 26, 2026	23.03	22.13	22.13	24.19	21.89	130.06M
January 23, 2026	20.69	22.96	22.96	24.01	20.41	164.49M
January 22, 2026	19.73	20.3	20.3	20.79	19.73	80.26M
January 21, 2026	19.39	19.53	19.53	20.38	19.11	71.94M
January 20, 2026	21.76	19.53	19.53	21.99	19.1	105.43M
January 19, 2026	20.9	21.76	21.76	22.2	20.9	103.29M
January 16, 2026	20.78	20.46	20.46	20.96	20.18	66.64M
January 15, 2026	21.56	20.38	20.38	21.8	20.03	95.84M
January 14, 2026	21.66	22.17	22.17	24.34	21.1	143.47M
January 13, 2026	24.94	21.81	21.81	24.94	21.6	151.78M
January 12, 2026	22.61	24.15	24.15	24.79	22.3	157.58M
January 09, 2026	20.68	21.72	21.72	23.5	20.36	186.95M
January 08, 2026	18.26	19.95	19.95	20.11	18.1	153.58M
January 07, 2026	18.88	18.49	18.49	19.38	18.06	103.61M
January 06, 2026	18.49	18.87	18.87	19	18.25	88.71M
January 05, 2026	19.5	18.76	18.76	19.5	18.32	102.38M
December 31, 2025	18.4	19.02	19.02	20.27	18.33	110.41M
December 30, 2025	18.25	18.33	18.33	19.06	17.96	95.11M
December 29, 2025	17.9	18.6	18.6	18.65	17.75	93.48M
December 26, 2025	17.87	18.21	18.21	18.52	17.83	93.9M
December 25, 2025	16.8	17.85	17.85	18	16.73	93.14M
December 24, 2025	15.9	17.02	17.02	17.13	15.5	108.49M
December 23, 2025	17.47	16.68	16.68	18.09	16.48	94.1M
December 22, 2025	18.28	17.58	17.58	18.29	17.48	75.57M
December 19, 2025	17.54	18.09	18.09	18.74	17.54	104.51M
December 18, 2025	16.6	17.65	17.65	18.13	16.42	107.58M
December 17, 2025	17.29	16.8	16.8	17.77	16.44	78.83M
December 16, 2025	17.69	17.43	17.43	18.18	16.83	107.09M
December 15, 2025	17.67	18.18	18.18	18.73	17.23	124.38M
December 12, 2025	18.11	17.95	17.95	19.5	17.66	138.55M
December 11, 2025	18.15	17.81	17.81	18.95	17.77	139.1M
December 10, 2025	16.54	17.91	17.91	18.86	16.54	143.38M
December 09, 2025	16.8	16.9	16.9	17.38	16.65	105.66M
December 08, 2025	17.68	17	17	18.5	16.97	175.21M
December 05, 2025	16.58	17.46	17.46	17.61	16.25	145.75M
December 04, 2025	14.81	16.47	16.47	16.98	14.81	127.23M
December 03, 2025	16.7	16.1	16.1	16.8	15.7	114.16M
December 02, 2025	16.83	16.89	16.89	17.33	16.58	139.72M
December 01, 2025	15.5	17.43	17.43	18.23	15.19	197.76M
November 28, 2025	14.81	15.19	15.19	15.35	14.71	73.76M
November 27, 2025	14.38	14.72	14.72	14.8	14.25	42.92M
November 26, 2025	14.72	14.47	14.47	14.87	14.4	37.84M
November 25, 2025	14.29	14.68	14.68	14.87	14.19	51.15M
November 24, 2025	13.6	14.28	14.28	14.38	13.6	41.31M
November 21, 2025	14	13.53	13.53	14.26	13.51	33.75M
November 20, 2025	14.02	14.22	14.22	14.41	13.86	36.31M

Zhuhai Aerospace Microchips Science & Technology Co., Ltd. Class A (300053.SZ) SHZ