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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	28.37	27.45	27.45	28.55	26.81	16.54M
August 06, 2025	29	28.48	28.48	29.49	28.16	20.28M
August 05, 2025	29.26	29.87	29.87	29.9	28.77	16.99M
August 04, 2025	29.1	29.41	29.41	29.54	28.39	15.6M
August 01, 2025	27.41	28.86	28.86	28.86	27.21	12.05M
July 31, 2025	27.78	27.62	27.62	28.3	27.39	10.29M
July 30, 2025	28.3	27.85	27.85	29.15	27.35	10.44M
July 29, 2025	27.39	28.06	28.06	28.12	27.34	8.47M
July 28, 2025	27.3	27.63	27.63	28.02	27.29	8.5M
July 25, 2025	25.92	27.27	27.27	27.36	25.8	14.1M
July 24, 2025	27.52	26.12	26.12	27.89	25.69	11.17M
July 23, 2025	26.3	26.41	26.41	26.94	25.95	9.36M
July 22, 2025	26.91	26.18	26.18	26.93	25.88	13.57M
July 21, 2025	26.88	26.88	26.88	27.44	26.39	13.94M
July 18, 2025	27.32	27.03	27.03	27.9	26.86	13.19M
July 17, 2025	25.7	27.6	27.6	28.7	25.5	25.14M
July 16, 2025	24.67	25.44	25.44	25.89	24.25	17.93M
July 15, 2025	24.01	24.5	24.5	24.95	23.68	10.89M
July 14, 2025	23.8	23.95	23.95	24.18	23.5	6.09M
July 11, 2025	24.31	23.86	23.86	24.35	22.91	18.58M
July 10, 2025	24.76	24.38	24.38	24.99	24.06	10.94M
July 09, 2025	24.49	24.7	24.7	25.14	24.42	11.89M
July 08, 2025	24.56	24.48	24.48	24.94	24.3	8.55M
July 07, 2025	24.61	24.44	24.44	25.28	24.34	6.59M
July 04, 2025	24.92	24.58	24.58	25	24.22	9.01M
July 03, 2025	24.08	24.71	24.71	24.89	23.98	10.62M
July 02, 2025	24.04	24.12	24.12	24.6	23.81	13.08M
July 01, 2025	25.5	24.49	24.49	26.69	24.1	20.41M
June 30, 2025	24.71	25.25	25.25	25.64	24.45	13.58M
June 27, 2025	24.4	24.68	24.68	25.45	24.01	14.79M
June 26, 2025	24.84	24.21	24.21	25.25	24.01	13.93M
June 25, 2025	24.49	25	25	25.25	24.06	19.08M
June 24, 2025	24.51	24.42	24.42	25.65	24.31	20.65M
June 23, 2025	24.07	24.27	24.27	24.86	23.6	17.25M
June 20, 2025	25.8	24.2	24.2	26.14	23.9	24.13M
June 19, 2025	25.6	25.7	25.7	26.58	25.02	30.05M
June 18, 2025	22.25	25.44	25.44	26.13	22.25	39.62M
June 17, 2025	21	22.25	22.25	22.25	20.75	20.47M

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