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
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
November 19, 2025	13.92	13.94	13.94	14.2	13.73	23.57M
November 18, 2025	14.22	14	14	14.23	13.86	24.04M
November 17, 2025	14.05	14.29	14.29	14.51	14.05	25.18M
November 14, 2025	14	14.2	14.2	14.58	14	31.35M
November 13, 2025	14.23	14.64	14.64	14.95	14.16	58.31M
November 12, 2025	14.12	14.37	14.37	14.47	13.81	35.35M
November 11, 2025	14.49	14.31	14.31	14.49	14.16	30.13M
November 10, 2025	14.64	14.34	14.34	14.85	14.28	42.46M
November 07, 2025	14	14.52	14.52	14.68	13.87	68.81M
November 06, 2025	13.62	14.25	14.25	14.85	13.62	81.89M
November 05, 2025	13.31	13.36	13.36	13.45	13.24	12.22M
November 04, 2025	13.52	13.47	13.47	13.62	13.34	13.57M
November 03, 2025	13.32	13.6	13.6	13.64	13.2	19.6M
October 31, 2025	13.49	13.38	13.38	13.54	13.25	16.14M
October 30, 2025	13.34	13.5	13.5	13.66	13.15	25.64M
October 29, 2025	13.26	13.34	13.34	13.5	13.25	14.01M
October 28, 2025	13.3	13.39	13.39	13.53	13.19	17.22M
October 27, 2025	13.25	13.42	13.42	13.48	13.07	26.72M
October 24, 2025	13	13.24	13.24	13.53	13	34.23M
October 23, 2025	12.61	12.64	12.64	12.64	12.36	9.65M
October 22, 2025	12.75	12.62	12.62	12.81	12.6	11.15M
October 21, 2025	12.74	12.82	12.82	12.93	12.73	9.58M
October 20, 2025	12.55	12.73	12.73	12.82	12.55	13.05M
October 17, 2025	12.91	12.41	12.41	13.04	12.4	15.3M
October 16, 2025	13.17	12.93	12.93	13.22	12.92	13.7M
October 15, 2025	13.25	13.25	13.25	13.34	13.02	14.84M
October 14, 2025	13.71	13.22	13.22	13.82	13.14	19.88M
October 13, 2025	13	13.63	13.63	13.77	12.85	20M
October 10, 2025	13.9	13.47	13.47	13.91	13.43	22.41M
October 09, 2025	13.99	14.01	14.01	14.17	13.92	27.76M
September 30, 2025	13.57	13.87	13.87	13.95	13.55	24M
September 29, 2025	13.41	13.47	13.47	13.53	13.18	13.49M
September 26, 2025	13.73	13.38	13.38	13.82	13.38	18.78M
September 25, 2025	13.99	13.84	13.84	14.04	13.8	23.82M
September 24, 2025	13.49	14.12	14.12	14.15	13.48	36.59M

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