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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.01	14.3	14.3	14.36	14.01	37.63M
August 15, 2025	13.73	14.01	14.01	14.01	13.72	25.98M
August 14, 2025	14.16	13.8	13.8	14.25	13.79	35.82M
August 13, 2025	14.32	14.21	14.21	14.49	14.1	32.53M
August 12, 2025	14.25	14.3	14.3	14.37	14	40.69M
August 11, 2025	14.3	14.26	14.26	14.65	14.2	51.47M
August 08, 2025	14.3	14.4	14.4	14.98	14.15	65.83M
August 07, 2025	14.08	14.44	14.44	14.6	13.89	62.79M
August 06, 2025	13.81	14.01	14.01	14.08	13.73	32.73M
August 05, 2025	13.68	13.93	13.93	14.12	13.57	34.61M
August 04, 2025	13.32	13.65	13.65	13.65	13.27	20.52M
August 01, 2025	13.53	13.43	13.43	13.65	13.35	23.09M
July 31, 2025	13.71	13.59	13.59	13.96	13.51	30.72M
July 30, 2025	13.81	13.7	13.7	14.01	13.55	43.01M
July 29, 2025	13.27	13.9	13.9	14.43	13.27	76.18M
July 28, 2025	13.18	13.26	13.26	13.43	13.09	23.45M
July 25, 2025	13.1	13.15	13.15	13.16	12.94	18.35M
July 24, 2025	12.84	13.07	13.07	13.07	12.82	19.76M
July 23, 2025	12.96	12.8	12.8	13.01	12.79	15.67M
July 22, 2025	12.95	13	13	13.09	12.88	19.68M
July 21, 2025	12.83	12.95	12.95	13	12.82	12.6M
July 18, 2025	12.96	12.94	12.94	13.03	12.84	12.47M
July 17, 2025	12.7	12.95	12.95	12.95	12.64	18.35M
July 16, 2025	12.61	12.7	12.7	12.86	12.55	13.55M
July 15, 2025	12.75	12.62	12.62	12.78	12.45	17.89M
July 14, 2025	12.88	12.8	12.8	12.93	12.74	10.04M
July 11, 2025	12.66	12.84	12.84	12.9	12.55	16.4M
July 10, 2025	12.75	12.69	12.69	12.79	12.61	11.96M
July 09, 2025	12.86	12.75	12.75	12.99	12.71	13.37M
July 08, 2025	12.7	12.92	12.92	12.95	12.62	14.22M
July 07, 2025	12.78	12.7	12.7	12.8	12.59	10.99M
July 04, 2025	13.11	12.78	12.78	13.13	12.76	19.18M
July 03, 2025	12.82	13.1	13.1	13.48	12.82	28.15M
July 02, 2025	13.06	12.85	12.85	13.12	12.76	21.18M
July 01, 2025	13.06	13.21	13.21	13.55	13.02	30.45M
June 30, 2025	13.26	13.2	13.2	13.48	13.11	32.97M
June 27, 2025	13.05	13	13	13.17	12.96	21.07M
June 26, 2025	13	13.02	13.02	13.22	12.9	26.67M
June 25, 2025	12.81	13	13	13.05	12.73	21.94M
June 24, 2025	12.62	12.82	12.82	12.87	12.61	15.49M
June 23, 2025	12.16	12.68	12.68	12.69	12.1	16.47M
June 20, 2025	12.44	12.23	12.23	12.57	12.21	11.18M
June 19, 2025	12.8	12.44	12.44	12.84	12.41	18.09M
June 18, 2025	12.71	12.87	12.87	12.92	12.63	17.65M
June 17, 2025	12.66	12.77	12.77	12.81	12.59	14.86M
June 16, 2025	12.45	12.65	12.65	12.78	12.45	13.16M
June 13, 2025	12.64	12.57	12.57	12.76	12.41	17.52M
June 12, 2025	12.78	12.72	12.72	12.89	12.63	14.8M
June 11, 2025	12.93	12.84	12.84	13.01	12.8	17.99M
June 10, 2025	13.17	12.95	12.95	13.36	12.82	28.36M
June 09, 2025	13.21	13.16	13.16	13.28	12.98	22.88M
June 06, 2025	13.15	13	13	13.58	12.96	35.02M
June 05, 2025	12.63	13.19	13.19	13.36	12.53	49.62M
June 04, 2025	12.51	12.65	12.65	12.98	12.43	25.15M
June 03, 2025	12.45	12.53	12.53	12.8	12.43	22.86M
May 30, 2025	12.6	12.52	12.52	12.76	12.41	26.24M
May 29, 2025	12.05	12.74	12.74	12.9	12.05	41.02M
May 28, 2025	12.11	11.95	11.95	12.21	11.87	11.05M
May 27, 2025	12.09	12.13	12.13	12.33	11.92	12.49M
May 26, 2025	11.81	12.14	12.14	12.16	11.8	13.66M

Zhuhai Orbita Aerospace Science & Technology Co.,Ltd (300053.SZ) SHZ