Shen Zhen Australis Electronic Technology Co.,Ltd. - 300940.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.62	25.78	25.78	26.13	25.45	3.62M
November 06, 2025	25.7	25.74	25.74	25.89	25.24	3.89M
November 05, 2025	25.65	25.73	25.73	25.89	25.32	5.08M
November 04, 2025	26.05	25.67	25.67	26.43	25.38	3.39M
November 03, 2025	26.39	26.19	26.19	26.54	25.83	4.48M
October 31, 2025	27	26.39	26.39	27.26	26.38	5.31M
October 30, 2025	26.63	26.68	26.68	28	26.16	11.84M
October 29, 2025	27.75	27.96	27.96	28.04	27.56	4.52M
October 28, 2025	27.6	27.98	27.98	28.06	27.41	5.55M
October 27, 2025	27.14	27.79	27.79	27.95	27.06	6.53M
October 24, 2025	26.63	27	27	27.15	26.63	4.58M
October 23, 2025	26.15	26.61	26.61	26.66	25.97	4.69M
October 22, 2025	26	26.14	26.14	27.5	25.82	5.65M
October 21, 2025	25.55	26.08	26.08	26.17	25.33	3.73M
October 20, 2025	25.55	25.47	25.47	25.83	25.13	3.44M
October 17, 2025	25.53	25.15	25.15	25.98	25.1	4.01M
October 16, 2025	25.93	25.31	25.31	26.28	25.29	4.09M
October 15, 2025	26.18	26.06	26.06	26.57	25.81	3.81M
October 14, 2025	26.94	26	26	27.19	25.95	5.15M
October 13, 2025	26.06	26.64	26.64	26.78	25.11	6.8M
October 10, 2025	27.98	27	27	28	26.78	8.29M
October 09, 2025	29.08	28.04	28.04	29.72	28.01	10.47M
September 30, 2025	29.59	29.45	29.45	29.67	28.89	6.61M
September 29, 2025	27.98	29.55	29.55	29.8	26.59	15.08M
September 26, 2025	28.9	28	28	28.9	27.98	6.46M
September 25, 2025	29.7	28.84	28.84	29.94	28.63	9.02M
September 24, 2025	28.98	29.79	29.79	30.38	28.61	11.24M
September 23, 2025	29.97	29.02	29.02	30.2	28.42	10.07M
September 22, 2025	28.59	30.06	30.06	30.47	28.01	15.6M
September 19, 2025	28	28.37	28.37	28.73	27.9	4.76M
September 18, 2025	29.26	28.28	28.28	29.59	28	9.07M
September 17, 2025	29.33	29.25	29.25	29.98	29.1	6.47M
September 16, 2025	27.8	29.43	29.43	30.22	27.71	12.14M
September 15, 2025	27.63	27.79	27.79	27.89	27.23	5.11M
September 12, 2025	28	27.76	27.76	28.68	27.64	7.17M
September 11, 2025	28.15	28	28	28.38	27.38	10.38M
September 10, 2025	28.03	28.38	28.38	28.52	27.97	4.24M
September 09, 2025	28.51	28.16	28.16	29.25	27.73	7.34M
September 08, 2025	28.5	28.51	28.51	29.4	28.28	6.78M
September 05, 2025	27.87	28.23	28.23	28.38	27.37	6.33M
September 04, 2025	28.41	27.61	27.61	28.96	27.13	9.31M
September 03, 2025	29.65	28.41	28.41	29.9	28.26	7.97M
September 02, 2025	30.3	29.61	29.61	30.39	28.89	11.23M
September 01, 2025	30.41	30.54	30.54	31.17	30.23	9.08M
August 29, 2025	30.82	30.4	30.4	31.29	29.85	8.65M
August 28, 2025	30.45	30.6	30.6	30.98	29.14	10.06M
August 27, 2025	30.11	30.33	30.33	32	30.09	11.66M
August 26, 2025	30.81	30.21	30.21	30.95	30.17	7.26M
August 25, 2025	30.9	30.81	30.81	31.17	30.05	12.41M
August 22, 2025	31.77	30.87	30.87	32.36	30.4	13.09M
August 21, 2025	31.81	30.96	30.96	32.45	30.81	15.15M
August 20, 2025	30.89	31.48	31.48	31.8	30.57	13.71M
August 19, 2025	29.15	30.57	30.57	31.44	28.92	19.91M
August 18, 2025	28.66	28.92	28.92	29.3	28.49	12.2M
August 15, 2025	27.51	28.49	28.49	28.78	27.51	10.42M
August 14, 2025	28	27.74	27.74	28.44	27.73	8.93M
August 13, 2025	28.02	27.81	27.81	28.19	27.28	9.17M
August 12, 2025	27.57	27.96	27.96	28.07	27.51	7.31M
August 11, 2025	27.35	27.6	27.6	27.85	27.27	6.98M
August 08, 2025	27.5	27.32	27.32	28.12	27.2	7.79M

Shen Zhen Australis Electronic Technology Co.,Ltd. (300940.SZ) SHZ