Shenzhen - Delayed Quote CNY

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

11.66
+0.21
+(1.83%)
At close: April 30 at 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.5011.7411.4311.6611.6610,408,900
Apr 29, 202511.2111.5211.1711.4511.4510,492,000
Apr 28, 202511.3511.7211.2411.3611.3614,179,809
Apr 25, 202511.4311.5711.2611.2811.2812,823,609
Apr 24, 202511.8911.8911.3911.4711.4713,085,650
Apr 23, 202511.7311.8711.6911.8311.8311,440,100
Apr 22, 202511.8311.8711.7011.7111.719,639,600
Apr 21, 202511.7311.9111.6711.8511.8510,245,903
Apr 18, 202511.6911.8411.5511.7211.729,655,454
Apr 17, 202511.6712.0411.6711.7111.7114,206,613
Apr 16, 202512.1112.2711.6711.9011.9015,947,107
Apr 15, 202512.0612.4511.8512.1612.1621,222,375
Apr 14, 202512.2312.4011.9912.0512.0522,637,770
Apr 11, 202511.4012.4811.3512.0212.0235,369,264
Apr 10, 202511.4911.9011.4911.5011.5023,603,800
Apr 9, 202510.4011.399.8011.2911.2932,275,272
Apr 8, 202510.5711.0410.3510.6610.6624,422,872
Apr 7, 202511.9012.1810.2110.2110.2130,993,728
Apr 3, 202512.6712.9812.6312.7612.768,199,000
Apr 2, 202513.0713.0812.8312.8712.878,734,600
Apr 1, 202512.9013.1812.8612.9912.9911,901,853
Mar 31, 202512.6912.9012.4512.8812.8812,572,703
Mar 28, 202513.0313.1812.8012.8012.8011,041,000
Mar 27, 202513.1013.3512.8613.0913.0912,414,800
Mar 26, 202513.1713.4013.1013.1513.1510,363,607
Mar 25, 202513.2813.3913.1313.1613.1611,871,331
Mar 24, 202513.8013.9512.9213.3213.3224,711,154
Mar 21, 202514.2114.4013.8513.8713.8720,955,900
Mar 20, 202514.5214.7214.3314.3414.3419,613,214
Mar 19, 202514.5214.9614.3814.6614.6626,701,797
Mar 18, 202514.7014.8314.5314.5914.5918,760,995
Mar 17, 202514.4714.8314.4514.6814.6824,246,154
Mar 14, 202514.1914.4113.9414.3514.3523,125,395
Mar 13, 202514.5614.7014.0114.2214.2226,996,162
Mar 12, 202514.9215.0714.6314.6514.6528,881,650
Mar 11, 202514.4115.1114.3514.8614.8626,132,900
Mar 10, 202514.8415.0514.6814.7914.7925,039,562
Mar 7, 202515.1115.2514.6614.7814.7845,035,100
Mar 6, 202515.4515.6715.2215.3015.3053,909,443
Mar 5, 202515.3716.2915.2515.2915.2977,474,847
Mar 4, 202514.0715.4514.0715.3315.3356,300,976
Mar 3, 202514.6514.8814.1414.2914.2932,164,776
Feb 28, 202515.4515.8314.4814.5214.5247,012,744
Feb 27, 202515.8015.8515.0115.4715.4760,464,101
Feb 26, 202515.0916.0014.6815.7415.7479,182,713
Feb 25, 202514.3515.5014.2815.0815.0862,037,516
Feb 24, 202514.4015.5914.1914.6514.6571,093,979
Feb 21, 202513.7814.2013.5214.1814.1841,269,843
Feb 20, 202513.6513.8813.5813.8113.8123,215,907
Feb 19, 202513.1813.7013.0913.6913.6924,326,890
Feb 18, 202513.7513.8312.9813.0913.0924,691,588
Feb 17, 202513.6613.9013.6013.7413.7421,453,600
Feb 14, 202513.5213.7213.3513.6413.6419,640,700
Feb 13, 202513.8613.9313.5113.5613.5625,005,359
Feb 12, 202513.6913.9113.6213.9013.9025,779,578
Feb 11, 202514.0014.0013.6113.7513.7523,490,546
Feb 10, 202513.5014.0213.5014.0214.0235,333,205
Feb 7, 202513.5013.7213.2613.4613.4637,444,808
Feb 6, 202512.8313.5812.6913.5413.5439,165,810
Feb 5, 202512.3513.0012.3012.8312.8328,309,450
Jan 27, 202512.5412.6912.1012.1012.1014,705,776
Jan 24, 202512.3612.5712.3312.5212.5216,752,928
Jan 23, 202512.8413.0612.4212.4212.4225,793,800
Jan 22, 202512.4412.9312.3012.5812.5822,777,600
Jan 21, 202512.6512.7012.3912.6512.6515,197,500
Jan 20, 202512.7812.8412.5212.6012.6015,548,150
Jan 17, 202512.6512.9512.4612.7012.7019,485,764
Jan 16, 202512.7412.8212.5412.6812.6816,597,799
Jan 15, 202512.7912.9212.5812.6412.6418,162,506
Jan 14, 202512.2112.8512.0812.8412.8424,872,294
Jan 13, 202511.7412.1511.5412.1212.1216,471,100
Jan 10, 202512.3912.6811.9411.9411.9420,684,000
Jan 9, 202512.3012.5812.2512.4312.4318,931,748
Jan 8, 202512.3912.5111.8412.3712.3722,349,762
Jan 7, 202512.0012.3811.9512.3712.3718,872,449
Jan 6, 202511.9812.1911.6611.9111.9119,251,950
Jan 3, 202512.9012.9811.9811.9811.9823,295,482
Jan 2, 202513.0913.2512.5412.7412.7421,908,650
Dec 31, 202413.8113.9213.0413.0913.0923,102,582
Dec 30, 202414.0214.0613.4813.8013.8021,011,273
Dec 27, 202413.9814.5813.9514.0214.0231,068,100
Dec 26, 202413.9114.1213.8013.9013.9022,921,500
Dec 25, 202414.5814.6813.7613.8613.8630,333,200
Dec 24, 202414.6814.8714.1614.7014.7022,429,567
Dec 23, 202415.5215.6014.5614.5714.5731,195,242
Dec 20, 202414.8115.7714.7415.4715.4736,446,302
Dec 19, 202414.6314.9614.5514.8614.8621,205,772
Dec 18, 202414.5215.0914.2014.9514.9525,321,691
Dec 17, 202415.0415.0814.3514.4014.4024,255,460
Dec 16, 202415.6115.7114.9015.0815.0828,703,646
Dec 13, 202415.9816.0915.6815.7715.7731,212,525
Dec 12, 202415.9116.3315.6816.1316.1336,749,153
Dec 11, 202415.7516.1015.6216.0216.0242,123,064
Dec 10, 202415.8015.9715.4215.7715.7755,847,642
Dec 9, 202415.3815.3814.8515.0615.0624,376,239
Dec 6, 202415.3615.5415.0415.4015.4027,966,064
Dec 5, 202414.9915.5014.9815.3715.3726,497,185
Dec 4, 202415.7116.0915.1815.2215.2240,432,864
Dec 3, 202415.7615.7915.2515.4015.4029,662,689
Dec 2, 202415.7015.7415.4015.7015.7038,884,041
Nov 29, 202415.1016.0015.0815.7115.7155,438,688
Nov 28, 202414.9815.5314.9015.0315.0338,866,576
Nov 27, 202414.2514.9713.8014.9414.9434,193,333
Nov 26, 202414.6414.9014.2114.2814.2822,954,596
Nov 25, 202414.6414.8414.0014.6614.6630,201,116
Nov 22, 202415.6715.7714.5914.6414.6439,490,556
Nov 21, 202415.7516.0015.4015.6415.6434,353,055
Nov 20, 202415.2916.0615.2815.9415.9436,686,152
Nov 19, 202415.2015.5914.8315.5815.5837,216,187
Nov 18, 202415.8615.9414.6614.9714.9740,673,253
Nov 15, 202416.2516.5215.6715.7015.7043,870,907
Nov 14, 202417.3217.3216.3516.4316.4346,704,840
Nov 13, 202417.3117.8616.8017.4817.4850,030,386
Nov 12, 202419.0519.2217.3917.5717.5780,859,222
Nov 11, 202418.5019.5117.7518.8418.84105,318,854
Nov 8, 202417.4418.8717.2417.8317.83111,959,868
Nov 7, 202416.9717.6416.5817.0517.0571,532,326
Nov 6, 202417.6818.1916.8817.3417.34104,390,716
Nov 5, 202415.4817.0915.4217.0017.0081,237,662
Nov 4, 202415.1315.7015.1315.5115.5142,715,843
Nov 1, 202416.8016.8115.2215.3015.3091,344,969
Oct 31, 202416.4017.4916.3217.1017.1095,496,613
Oct 30, 202416.2017.0716.2016.6916.6970,914,177
Oct 29, 202417.2017.4016.5316.6316.63103,991,231
Oct 28, 202417.5318.2816.7017.5617.56121,460,392
Oct 25, 202418.5819.8817.5217.8317.83161,927,522
Oct 24, 202416.0019.6415.8918.4618.46179,293,819
Oct 23, 202415.3717.1715.3616.5416.54147,587,931
Oct 22, 202417.0018.3515.6415.7615.76219,048,735
Oct 21, 202413.8816.2113.8816.2116.21115,647,003
Oct 18, 202412.5813.9812.4813.5113.5174,560,011
Oct 17, 202412.6713.1112.6212.6512.6549,803,089
Oct 16, 202412.2812.7112.2712.4312.4335,916,904
Oct 15, 202413.0013.4512.6012.6612.6663,499,097
Oct 14, 202411.9813.2011.9513.2013.2068,563,641
Oct 11, 202412.6012.8811.7711.9811.9850,904,032
Oct 10, 202413.7313.9812.7512.8512.8565,497,996
Oct 9, 202414.0015.3313.3813.5013.50105,891,505
Oct 8, 202414.7114.7113.3314.7114.71110,779,030
Sep 30, 202410.9712.4710.9112.2612.2684,660,567
Sep 27, 202410.1110.8010.0910.5810.5853,654,848
Sep 26, 20249.669.979.629.979.9736,387,005
Sep 25, 20249.679.949.579.749.7444,055,618
Sep 24, 20249.459.639.279.589.5832,034,100
Sep 23, 20249.319.559.269.399.3920,987,618
Sep 20, 20249.319.369.219.319.3114,301,400
Sep 19, 20249.119.339.019.279.2716,760,500
Sep 18, 20249.089.158.849.039.0313,723,374
Sep 13, 20249.299.379.039.049.0418,831,167
Sep 12, 20249.389.499.249.269.2615,866,068
Sep 11, 20249.569.609.289.329.3220,066,667
Sep 10, 20249.319.559.219.499.4919,337,091
Sep 9, 20249.279.449.209.299.2916,594,700
Sep 6, 20249.549.729.359.379.3722,992,320
Sep 5, 20249.379.659.359.539.5322,477,421
Sep 4, 20249.319.539.229.339.3318,607,320
Sep 3, 20249.289.449.209.409.4018,510,070
Sep 2, 20249.629.729.279.279.2720,764,100
Aug 30, 20249.429.839.429.649.6426,399,250
Aug 29, 20249.209.599.149.489.4824,353,617
Aug 28, 20249.319.509.259.289.2829,587,900
Aug 27, 20249.919.989.639.669.6629,916,230
Aug 26, 202410.0610.189.9510.0510.0526,313,250
Aug 23, 202410.4210.4910.0410.0810.0845,652,347
Aug 22, 202410.0510.949.9810.4610.4676,523,700
Aug 21, 202410.1410.3310.0010.0810.0827,012,200
Aug 20, 202410.4310.5510.1510.2210.2229,539,270
Aug 19, 202410.5810.7210.3510.4010.4041,625,509
Aug 16, 202411.4311.6410.6610.6910.6955,455,175
Aug 15, 202410.7811.0410.5810.9010.9044,257,376
Aug 14, 202410.8811.1210.8310.8910.8948,181,772
Aug 13, 202410.8510.9810.5710.8010.8040,313,100
Aug 12, 202411.1011.2510.7110.8910.8954,791,228
Aug 9, 202411.3611.8011.1111.2611.2671,292,862
Aug 8, 202411.7912.0211.1511.3911.3996,271,618
Aug 7, 202411.7512.6911.6412.1712.17117,266,317
Aug 6, 202411.6611.8311.0811.6211.6287,151,068
Aug 5, 202412.2312.7011.3511.4511.45112,355,698
Aug 2, 202412.9413.5812.3912.4712.47152,168,789
Aug 1, 202411.6014.1211.6013.7313.73184,443,288
Jul 31, 202411.1212.5511.0511.7711.77137,750,661
Jul 30, 20248.9510.818.9210.8110.8169,359,061
Jul 29, 20248.959.168.939.019.0119,590,869
Jul 26, 20248.509.028.488.918.9120,730,369
Jul 25, 20248.408.678.278.478.4710,936,869
Jul 24, 20248.558.788.518.528.5213,180,947
Jul 23, 20248.868.938.558.568.5611,452,221
Jul 22, 20248.709.028.708.938.9315,775,065
Jul 19, 20248.358.888.358.728.7214,524,908
Jul 18, 20248.538.538.188.418.4112,118,942
Jul 17, 20248.908.918.558.558.5510,982,600
Jul 16, 20248.798.958.648.918.9110,867,289
Jul 15, 20248.879.028.778.818.818,556,531
Jul 12, 20248.888.948.788.818.818,164,900
Jul 11, 20248.898.988.828.948.9412,109,950
Jul 10, 20248.738.928.668.698.6910,008,869
Jul 9, 20248.508.828.428.798.7913,109,426
Jul 8, 20248.768.868.468.518.5110,555,624
Jul 5, 20248.758.888.588.798.798,611,226
Jul 4, 20249.019.138.748.748.7410,603,387
Jul 3, 20249.159.188.989.039.039,006,400
Jul 2, 20249.159.359.109.169.1610,602,600
Jul 1, 20249.059.208.949.169.169,303,798
Jun 28, 20249.019.289.019.119.1112,594,102
Jun 27, 20249.189.309.019.029.0210,904,971
Jun 26, 20248.949.338.799.299.2914,050,900
Jun 25, 20249.079.098.768.938.9314,300,500
Jun 24, 20249.309.469.009.009.0017,197,894
Jun 21, 20249.579.609.369.449.4415,073,298
Jun 20, 20249.9410.019.649.659.6524,228,200
Jun 19, 20249.8110.079.7310.0210.0227,969,661
Jun 18, 20249.669.869.609.819.8119,685,601
Jun 17, 20249.589.759.529.649.6414,141,900
Jun 14, 20249.669.699.459.609.6019,491,440
Jun 13, 20249.699.929.619.769.7626,797,841
Jun 12, 20249.689.779.599.699.6920,801,698
Jun 11, 20249.269.808.919.709.7026,592,384
Jun 7, 20249.469.519.169.289.2820,433,205
Jun 6, 20249.7810.009.209.289.2834,651,123
Jun 5, 202410.0010.369.779.789.7833,867,802
Jun 4, 202410.4110.529.9010.0710.0740,407,615
Jun 3, 202410.8811.0410.4610.5610.5646,089,813
May 31, 202410.5411.0410.3510.8310.8370,921,920
May 30, 20249.7310.749.6010.5910.5968,383,512
May 29, 202410.3010.589.869.899.8933,896,812
May 28, 20249.5210.159.409.829.8230,571,281
May 27, 20249.379.529.139.519.5113,810,450
May 24, 20249.569.709.289.339.3315,466,250
May 23, 202410.1010.169.659.679.6719,894,393
May 22, 20249.7910.109.739.949.9416,473,973
May 21, 20249.809.989.589.849.8417,848,483
May 20, 20249.809.929.689.829.8216,805,341
May 17, 20249.519.789.409.779.7721,241,700
May 16, 20249.339.729.319.409.4016,995,274
May 15, 20249.379.509.139.339.3313,615,424
May 14, 20249.369.539.259.359.3514,066,210
May 13, 20249.759.789.249.289.2827,429,049
May 10, 202410.3210.379.809.879.8733,372,010
May 9, 202410.2710.4710.1110.3210.3236,713,486
May 8, 202410.7511.0910.5210.5910.5936,765,178
May 7, 202410.3311.0510.2710.8810.8845,098,519
May 6, 202410.4010.5110.2310.3010.3018,517,461
Apr 30, 202410.4910.5810.0610.2810.2823,996,400