Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shenzhen Zhaowei Machinery & Electronic Co., Ltd. (003021.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
57.21-0.13 (-0.23%)
As of 12:18PM CST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202257.0058.5056.5757.2157.21572,726
Dec 01, 2022------
Nov 30, 202257.1057.2455.5856.2256.221,220,459
Nov 29, 202258.0058.0056.1057.1057.101,306,164
Nov 28, 202255.0856.9054.9956.8856.881,030,479
Nov 25, 202259.5359.9156.9657.2057.201,364,738
Nov 24, 202257.5460.5857.5060.1260.122,172,584
Nov 23, 202258.2058.5356.6257.5557.551,372,898
Nov 22, 202261.3062.2058.0358.2458.242,157,200
Nov 21, 202261.5063.8860.7162.0762.072,107,752
Nov 18, 202258.9162.9858.3362.0662.062,845,566
Nov 17, 202260.6060.6858.0058.8458.841,256,043
Nov 16, 202259.9560.6958.9060.2260.221,290,421
Nov 15, 202258.5060.1457.8059.9659.962,105,661
Nov 14, 202258.5060.6058.3858.8058.801,750,582
Nov 11, 202262.2563.2858.0059.6059.603,236,779
Nov 10, 202261.5462.3259.6361.0161.011,824,027
Nov 09, 202262.6062.9360.0062.0262.022,055,878
Nov 08, 202262.9863.6962.0162.7362.732,049,374
Nov 07, 202261.7065.7060.5863.8363.833,594,256
Nov 04, 202260.8862.6659.1361.9061.903,800,596
Nov 03, 202260.5063.7859.5160.6160.616,539,883
Nov 02, 202260.6360.6359.4060.6360.636,320,624
Nov 01, 202252.5256.5351.8855.1255.122,777,285
Oct 31, 202251.5052.7650.8052.5052.501,824,817
Oct 28, 202254.1654.3951.2851.4051.401,963,666
Oct 27, 202253.5857.5853.5854.1654.163,683,323
Oct 26, 202252.0954.4351.2152.8252.822,264,874
Oct 25, 202251.4252.8450.1852.0852.081,627,263
Oct 24, 202252.0753.5550.8051.4351.432,319,007
Oct 21, 202253.5354.5052.2552.5852.581,499,890
Oct 20, 202254.9854.9852.5854.1154.112,562,462
Oct 19, 202254.6457.8953.5055.7655.763,670,631
Oct 18, 202253.7055.0052.0254.9654.962,980,150
Oct 17, 202252.0053.3550.4853.0953.092,280,368
Oct 14, 202252.8053.0050.7452.1152.112,109,712
Oct 13, 202252.0053.9050.8451.2451.243,066,885
Oct 12, 202248.1053.6047.9052.9552.953,729,577
Oct 11, 202248.6550.9048.0148.8048.802,390,810
Oct 10, 202251.2552.1548.7749.1549.152,574,150
Sep 30, 202255.2056.0051.2551.3151.313,896,217
Sep 29, 202256.9957.4754.0056.0056.003,196,205
Sep 28, 202264.4064.4057.4757.4757.474,326,414
Sep 27, 202263.3666.4061.7763.8663.863,530,400
Sep 26, 202262.6165.6362.0063.6563.653,085,016
Sep 23, 202270.6070.6061.7063.5563.556,597,323
Sep 22, 202270.8872.1568.1068.5568.553,329,796
Sep 21, 202269.7674.3569.0271.9171.914,281,251
Sep 20, 202268.6571.8967.0170.4670.464,203,381
Sep 19, 202269.4170.9865.8069.2969.296,548,255
Sep 16, 202262.5069.3261.7669.3269.325,925,680
Sep 15, 202265.7566.2161.0163.0263.023,221,825
Sep 14, 202265.4668.0864.3465.5165.514,056,554
Sep 13, 202261.2266.8060.8666.8066.804,099,774
Sep 09, 202263.5763.7658.6360.7360.734,399,085
Sep 08, 202269.0672.2062.4962.9262.928,077,019
Sep 07, 202260.9967.7159.6067.7167.714,369,973
Sep 06, 202258.8962.0057.5061.5561.553,743,009
Sep 05, 202261.5061.7558.0158.6058.603,401,700
Sep 02, 202257.4262.3755.2261.0961.094,499,781
Sep 01, 202258.5058.9954.8456.7056.703,561,521
Aug 31, 202266.0066.6659.0459.0559.053,977,026
Aug 30, 202267.4068.0264.3965.6065.604,641,503
Aug 29, 202258.1264.7256.8664.7264.723,367,063
Aug 26, 202262.8963.5658.5458.8458.842,704,446
Aug 25, 202261.0065.4061.0063.5163.513,741,836
Aug 24, 202266.0066.1160.4760.9460.943,206,803
Aug 23, 202269.3971.1865.4166.0066.003,869,390
Aug 22, 202266.6872.4966.6869.3569.354,534,871
Aug 19, 202269.5070.9966.3066.5866.583,938,106
Aug 18, 202267.6072.2067.0570.9970.996,845,430
Aug 17, 202262.3767.6061.7067.6067.602,951,871
Aug 16, 202262.4662.8861.0161.4561.451,939,693
Aug 15, 202262.0064.2860.9162.4662.462,571,265
Aug 12, 202264.8866.3862.1863.2463.243,683,522
Aug 11, 202263.1964.9061.3763.0063.003,948,940
Aug 10, 202260.5066.6659.6664.0664.065,900,142
Aug 09, 202258.8064.4057.8160.9060.907,119,252
Aug 08, 202254.5458.6451.8858.6458.645,171,467
Aug 05, 202248.5953.3147.8953.3153.314,566,881
Aug 04, 202250.3451.1248.0348.4648.463,656,700
Aug 03, 202252.5753.6050.6050.8950.893,088,560
Aug 02, 202254.2854.6051.4952.0552.054,166,796
Aug 01, 202256.5857.4853.4554.6054.604,350,704
Jul 29, 202254.1156.9053.5155.4655.464,707,702
Jul 28, 202251.5055.9051.3355.9055.908,994,069
Jul 27, 202245.9550.8245.6150.8250.823,530,114
Jul 26, 202246.0146.3545.0146.2046.20851,211
Jul 25, 202247.1247.6045.3045.4845.481,248,131
Jul 22, 202248.0148.3046.3647.1047.101,389,268
Jul 21, 202247.5649.2847.3047.5647.561,285,534
Jul 20, 202249.6349.6347.4147.8847.881,623,233
Jul 19, 202249.6650.6548.0149.1249.121,683,430
Jul 18, 202248.8850.8048.3449.4049.402,895,794
Jul 15, 202247.1450.5047.0248.8848.884,116,235
Jul 14, 202245.0147.6044.7447.4247.422,173,686
Jul 13, 202245.7146.5044.1044.9944.992,100,480
Jul 12, 202250.2050.2045.9045.9045.903,692,698
Jul 11, 202250.3851.6647.1551.0051.005,161,756
Jul 08, 202246.1650.4046.1650.4050.403,885,551
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement