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
September 12, 2025	13.95	14	14	14.21	13.93	25.34M
September 11, 2025	13.68	14.03	14.03	14.06	13.56	22.47M
September 10, 2025	13.69	13.77	13.77	14.03	13.69	16.03M
September 09, 2025	14.04	13.74	13.74	14.08	13.72	20.73M
September 08, 2025	13.97	14.18	14.18	14.25	13.83	33.34M
September 05, 2025	13.35	13.55	13.55	13.55	13.21	17.9M
September 04, 2025	13.62	13.33	13.33	13.76	13.12	24.07M
September 03, 2025	14.08	13.62	13.62	14.16	13.53	25.77M
September 02, 2025	14.76	14.03	14.03	14.77	13.9	41.3M
September 01, 2025	14.94	14.88	14.88	15.13	14.67	36.61M
August 29, 2025	15.08	14.85	14.85	15.42	14.8	51.58M
August 28, 2025	14.88	15.31	15.31	15.79	14.78	83.5M
August 27, 2025	14.86	14.56	14.56	15.45	14.55	62.91M
August 26, 2025	15.36	15.05	15.05	15.37	14.98	54.29M
August 25, 2025	15.07	15.49	15.49	15.58	14.69	91.08M
August 22, 2025	14.44	14.92	14.92	15.05	14.42	58.83M
August 21, 2025	14.6	14.45	14.45	14.86	14.4	54.88M
August 20, 2025	14.71	14.91	14.91	15.3	14.52	94.53M
August 19, 2025	14.25	14.17	14.17	14.34	14.1	25.2M
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

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