Zhuhai Aerospace Microchips Science & Technology Co., Ltd. Class A 300053

SZSE · China · Electronic Technology

CNY 11.57-0.13 (-1.11%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.57	-1.11%	CNY 11.75	CNY 11.86	CNY 11.50	10.66M
2026-09-29	CNY 11.70	+0.09%	CNY 11.70	CNY 11.82	CNY 11.61	7.60M
2026-09-28	CNY 11.69	-3.63%	CNY 12.18	CNY 12.18	CNY 11.57	13.77M
2026-09-24	CNY 12.13	-0.90%	CNY 12.16	CNY 12.39	CNY 12.10	10.76M
2026-09-23	CNY 12.24	-0.97%	CNY 12.32	CNY 12.42	CNY 12.17	10.42M
2026-09-22	CNY 12.36	-0.88%	CNY 12.61	CNY 12.66	CNY 12.34	13.73M
2026-09-21	CNY 12.47	+0.89%	CNY 12.43	CNY 12.58	CNY 12.34	17.54M
2026-09-18	CNY 12.36	+4.30%	CNY 12.00	CNY 12.44	CNY 12.00	21.79M
2026-09-17	CNY 11.85	-2.63%	CNY 12.00	CNY 12.22	CNY 11.80	15.06M
2026-09-16	CNY 12.17	+4.02%	CNY 11.77	CNY 12.19	CNY 11.75	17.18M
2026-09-15	CNY 11.70	-0.68%	CNY 11.72	CNY 11.86	CNY 11.66	7.67M
2026-09-14	CNY 11.78	-1.01%	CNY 11.86	CNY 11.91	CNY 11.70	8.43M
2026-09-11	CNY 11.90	-1.24%	CNY 11.98	CNY 12.06	CNY 11.74	13.07M
2026-09-10	CNY 12.05	-0.08%	CNY 12.00	CNY 12.21	CNY 11.90	9.84M
2026-09-09	CNY 12.06	+0.08%	CNY 12.05	CNY 12.23	CNY 12.00	10.20M
2026-09-08	CNY 12.05	-0.17%	CNY 12.04	CNY 12.24	CNY 12.00	9.17M
2026-09-07	CNY 12.07	-0.41%	CNY 12.14	CNY 12.20	CNY 12.02	9.02M
2026-09-04	CNY 12.12	-0.41%	CNY 12.20	CNY 12.43	CNY 12.05	12.05M
2026-09-03	CNY 12.17	-0.90%	CNY 12.33	CNY 12.37	CNY 12.10	8.39M
2026-09-02	CNY 12.28	-0.89%	CNY 12.23	CNY 12.39	CNY 12.20	8.69M
2026-09-01	CNY 12.39	-0.16%	CNY 12.34	CNY 12.42	CNY 12.22	11.40M
2026-08-31	CNY 12.41	+2.39%	CNY 11.98	CNY 12.47	CNY 11.93	14.26M
2026-08-28	CNY 12.12	0.00%	CNY 12.06	CNY 12.19	CNY 12.03	11.39M
2026-08-27	CNY 12.12	+2.11%	CNY 11.83	CNY 12.14	CNY 11.83	13.01M
2026-08-26	CNY 11.87	+0.08%	CNY 11.86	CNY 11.99	CNY 11.73	9.97M
2026-08-25	CNY 11.86	+3.31%	CNY 11.35	CNY 11.95	CNY 11.27	15.26M
2026-08-24	CNY 11.48	-3.53%	CNY 11.95	CNY 12.00	CNY 11.31	15.51M
2026-08-21	CNY 11.90	0.00%	CNY 11.72	CNY 12.03	CNY 11.60	12.65M
2026-08-20	CNY 11.90	0.00%	CNY 12.14	CNY 12.21	CNY 11.79	13.89M
2026-08-19	CNY 11.90	-8.11%	CNY 13.16	CNY 13.20	CNY 11.86	32.51M
2026-08-18	CNY 12.95	-1.22%	CNY 13.10	CNY 13.10	CNY 12.71	14.70M
2026-08-17	CNY 13.11	+2.26%	CNY 12.85	CNY 13.11	CNY 12.76	14.95M
2026-08-14	CNY 12.82	+1.10%	CNY 12.81	CNY 12.84	CNY 12.55	13.56M
2026-08-13	CNY 12.68	-2.54%	CNY 13.12	CNY 13.22	CNY 12.67	16.24M
2026-08-12	CNY 13.01	+1.48%	CNY 12.80	CNY 13.06	CNY 12.80	12.25M
2026-08-11	CNY 12.82	-2.95%	CNY 12.81	CNY 13.03	CNY 12.71	18.85M
2026-08-10	CNY 13.21	-0.38%	CNY 13.37	CNY 13.37	CNY 12.90	18.32M
2026-08-07	CNY 13.26	+2.00%	CNY 13.02	CNY 13.32	CNY 12.78	23.50M
2026-08-06	CNY 13.00	-0.91%	CNY 12.85	CNY 13.22	CNY 12.75	24.35M
2026-08-05	CNY 13.12	+2.26%	CNY 13.03	CNY 13.30	CNY 13.00	28.58M
2026-08-04	CNY 12.83	+2.56%	CNY 12.72	CNY 12.91	CNY 12.46	18.66M
2026-08-03	CNY 12.51	+3.73%	CNY 11.90	CNY 12.55	CNY 11.83	21.20M
2026-07-31	CNY 12.06	+2.20%	CNY 12.50	CNY 12.54	CNY 12.06	21.19M
2026-07-30	CNY 11.80	-2.07%	CNY 11.94	CNY 12.15	CNY 11.72	16.32M
2026-07-29	CNY 12.05	+1.69%	CNY 11.80	CNY 12.12	CNY 11.53	18.60M
2026-07-28	CNY 11.85	-1.25%	CNY 11.80	CNY 12.07	CNY 11.75	14.19M
2026-07-27	CNY 12.00	+4.17%	CNY 11.47	CNY 12.03	CNY 11.40	17.55M
2026-07-24	CNY 11.52	-3.84%	CNY 11.67	CNY 11.95	CNY 11.50	14.59M
2026-07-23	CNY 11.98	+0.50%	CNY 11.82	CNY 12.06	CNY 11.71	17.57M
2026-07-22	CNY 11.92	-2.38%	CNY 12.06	CNY 12.33	CNY 11.88	18.90M
2026-07-21	CNY 12.21	+3.30%	CNY 11.80	CNY 12.28	CNY 10.92	25.13M
2026-07-20	CNY 11.82	-2.88%	CNY 12.41	CNY 12.64	CNY 11.44	23.05M
2026-07-17	CNY 12.17	-9.04%	CNY 13.33	CNY 13.40	CNY 12.13	23.64M
2026-07-16	CNY 13.38	-3.18%	CNY 13.69	CNY 13.90	CNY 13.35	15.91M
2026-07-15	CNY 13.82	-3.49%	CNY 14.11	CNY 14.47	CNY 13.81	19.27M
2026-07-14	CNY 14.32	-5.67%	CNY 15.07	CNY 15.30	CNY 13.61	32.17M
2026-07-13	CNY 15.18	-10.07%	CNY 16.86	CNY 16.86	CNY 15.18	41.86M
2026-07-10	CNY 16.88	+6.03%	CNY 15.78	CNY 17.85	CNY 15.60	57.74M
2026-07-09	CNY 15.92	+5.99%	CNY 15.15	CNY 15.95	CNY 14.90	21.81M
2026-07-08	CNY 15.02	-1.89%	CNY 15.25	CNY 15.59	CNY 14.99	15.63M
2026-07-07	CNY 15.31	-4.31%	CNY 15.88	CNY 16.11	CNY 15.23	18.19M
2026-07-06	CNY 16.00	-3.32%	CNY 16.88	CNY 16.96	CNY 15.78	26.65M
2026-07-03	CNY 16.55	+4.42%	CNY 16.05	CNY 16.80	CNY 15.87	32.62M
2026-07-02	CNY 15.85	-5.65%	CNY 16.47	CNY 16.80	CNY 15.82	28.98M
2026-07-01	CNY 16.80	+2.13%	CNY 16.67	CNY 17.25	CNY 16.28	39.66M
2026-06-30	CNY 16.45	+10.48%	CNY 14.95	CNY 16.47	CNY 14.88	43.83M
2026-06-29	CNY 14.89	-0.93%	CNY 14.93	CNY 15.09	CNY 14.46	23.66M
2026-06-26	CNY 15.03	-1.83%	CNY 15.05	CNY 15.54	CNY 14.58	29.38M
2026-06-25	CNY 15.31	-3.53%	CNY 15.75	CNY 15.97	CNY 15.21	24.80M
2026-06-24	CNY 15.87	+1.15%	CNY 15.55	CNY 15.97	CNY 15.03	24.80M
2026-06-23	CNY 15.69	-2.67%	CNY 15.85	CNY 16.09	CNY 15.56	21.64M
2026-06-22	CNY 16.12	-1.83%	CNY 16.50	CNY 16.76	CNY 15.51	30.76M
2026-06-18	CNY 16.42	-1.38%	CNY 16.36	CNY 16.65	CNY 16.00	28.23M
2026-06-17	CNY 16.65	+2.84%	CNY 16.05	CNY 17.07	CNY 15.83	34.33M
2026-06-16	CNY 16.19	-2.88%	CNY 16.80	CNY 16.91	CNY 16.15	31.62M
2026-06-15	CNY 16.67	-1.01%	CNY 16.70	CNY 16.83	CNY 16.40	27.55M
2026-06-12	CNY 16.84	+0.60%	CNY 17.10	CNY 17.38	CNY 16.77	30.48M
2026-06-11	CNY 16.74	+4.82%	CNY 15.64	CNY 17.10	CNY 15.48	31.95M
2026-06-10	CNY 15.97	-5.67%	CNY 16.60	CNY 17.05	CNY 15.74	26.19M
2026-06-09	CNY 16.93	-0.18%	CNY 16.75	CNY 16.96	CNY 16.33	28.08M
2026-06-08	CNY 16.96	+2.91%	CNY 16.17	CNY 17.60	CNY 16.06	40.71M
2026-06-05	CNY 16.48	+4.44%	CNY 15.99	CNY 16.78	CNY 15.58	38.32M
2026-06-04	CNY 15.78	-0.69%	CNY 15.61	CNY 15.85	CNY 15.43	18.36M
2026-06-03	CNY 15.89	+1.15%	CNY 15.60	CNY 16.35	CNY 15.52	29.38M
2026-06-02	CNY 15.71	+0.71%	CNY 15.57	CNY 15.98	CNY 14.81	29.96M
2026-06-01	CNY 15.60	-6.47%	CNY 16.69	CNY 16.69	CNY 15.51	35.99M
2026-05-29	CNY 16.68	-0.95%	CNY 17.21	CNY 17.96	CNY 16.50	34.74M
2026-05-28	CNY 16.84	+0.30%	CNY 16.78	CNY 16.96	CNY 16.33	22.54M
2026-05-27	CNY 16.79	-2.16%	CNY 17.22	CNY 17.60	CNY 16.67	24.73M
2026-05-26	CNY 17.16	-6.08%	CNY 18.20	CNY 18.20	CNY 16.88	34.49M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.57	-1.11%	CNY 11.75	CNY 11.86	CNY 11.50	10.66M
2026-09-29	CNY 11.70	+0.09%	CNY 11.70	CNY 11.82	CNY 11.61	7.60M
2026-09-28	CNY 11.69	-3.63%	CNY 12.18	CNY 12.18	CNY 11.57	13.77M
2026-09-24	CNY 12.13	-0.90%	CNY 12.16	CNY 12.39	CNY 12.10	10.76M
2026-09-23	CNY 12.24	-0.97%	CNY 12.32	CNY 12.42	CNY 12.17	10.42M
2026-09-22	CNY 12.36	-0.88%	CNY 12.61	CNY 12.66	CNY 12.34	13.73M
2026-09-21	CNY 12.47	+0.89%	CNY 12.43	CNY 12.58	CNY 12.34	17.54M
2026-09-18	CNY 12.36	+4.30%	CNY 12.00	CNY 12.44	CNY 12.00	21.79M
2026-09-17	CNY 11.85	-2.63%	CNY 12.00	CNY 12.22	CNY 11.80	15.06M
2026-09-16	CNY 12.17	+4.02%	CNY 11.77	CNY 12.19	CNY 11.75	17.18M
2026-09-15	CNY 11.70	-0.68%	CNY 11.72	CNY 11.86	CNY 11.66	7.67M
2026-09-14	CNY 11.78	-1.01%	CNY 11.86	CNY 11.91	CNY 11.70	8.43M
2026-09-11	CNY 11.90	-1.24%	CNY 11.98	CNY 12.06	CNY 11.74	13.07M
2026-09-10	CNY 12.05	-0.08%	CNY 12.00	CNY 12.21	CNY 11.90	9.84M
2026-09-09	CNY 12.06	+0.08%	CNY 12.05	CNY 12.23	CNY 12.00	10.20M
2026-09-08	CNY 12.05	-0.17%	CNY 12.04	CNY 12.24	CNY 12.00	9.17M
2026-09-07	CNY 12.07	-0.41%	CNY 12.14	CNY 12.20	CNY 12.02	9.02M
2026-09-04	CNY 12.12	-0.41%	CNY 12.20	CNY 12.43	CNY 12.05	12.05M
2026-09-03	CNY 12.17	-0.90%	CNY 12.33	CNY 12.37	CNY 12.10	8.39M
2026-09-02	CNY 12.28	-0.89%	CNY 12.23	CNY 12.39	CNY 12.20	8.69M
2026-09-01	CNY 12.39	-0.16%	CNY 12.34	CNY 12.42	CNY 12.22	11.40M
2026-08-31	CNY 12.41	+2.39%	CNY 11.98	CNY 12.47	CNY 11.93	14.26M
2026-08-28	CNY 12.12	0.00%	CNY 12.06	CNY 12.19	CNY 12.03	11.39M
2026-08-27	CNY 12.12	+2.11%	CNY 11.83	CNY 12.14	CNY 11.83	13.01M
2026-08-26	CNY 11.87	+0.08%	CNY 11.86	CNY 11.99	CNY 11.73	9.97M
2026-08-25	CNY 11.86	+3.31%	CNY 11.35	CNY 11.95	CNY 11.27	15.26M
2026-08-24	CNY 11.48	-3.53%	CNY 11.95	CNY 12.00	CNY 11.31	15.51M
2026-08-21	CNY 11.90	0.00%	CNY 11.72	CNY 12.03	CNY 11.60	12.65M
2026-08-20	CNY 11.90	0.00%	CNY 12.14	CNY 12.21	CNY 11.79	13.89M
2026-08-19	CNY 11.90	-8.11%	CNY 13.16	CNY 13.20	CNY 11.86	32.51M
2026-08-18	CNY 12.95	-1.22%	CNY 13.10	CNY 13.10	CNY 12.71	14.70M
2026-08-17	CNY 13.11	+2.26%	CNY 12.85	CNY 13.11	CNY 12.76	14.95M
2026-08-14	CNY 12.82	+1.10%	CNY 12.81	CNY 12.84	CNY 12.55	13.56M
2026-08-13	CNY 12.68	-2.54%	CNY 13.12	CNY 13.22	CNY 12.67	16.24M
2026-08-12	CNY 13.01	+1.48%	CNY 12.80	CNY 13.06	CNY 12.80	12.25M
2026-08-11	CNY 12.82	-2.95%	CNY 12.81	CNY 13.03	CNY 12.71	18.85M
2026-08-10	CNY 13.21	-0.38%	CNY 13.37	CNY 13.37	CNY 12.90	18.32M
2026-08-07	CNY 13.26	+2.00%	CNY 13.02	CNY 13.32	CNY 12.78	23.50M
2026-08-06	CNY 13.00	-0.91%	CNY 12.85	CNY 13.22	CNY 12.75	24.35M
2026-08-05	CNY 13.12	+2.26%	CNY 13.03	CNY 13.30	CNY 13.00	28.58M
2026-08-04	CNY 12.83	+2.56%	CNY 12.72	CNY 12.91	CNY 12.46	18.66M
2026-08-03	CNY 12.51	+3.73%	CNY 11.90	CNY 12.55	CNY 11.83	21.20M
2026-07-31	CNY 12.06	+2.20%	CNY 12.50	CNY 12.54	CNY 12.06	21.19M
2026-07-30	CNY 11.80	-2.07%	CNY 11.94	CNY 12.15	CNY 11.72	16.32M
2026-07-29	CNY 12.05	+1.69%	CNY 11.80	CNY 12.12	CNY 11.53	18.60M
2026-07-28	CNY 11.85	-1.25%	CNY 11.80	CNY 12.07	CNY 11.75	14.19M
2026-07-27	CNY 12.00	+4.17%	CNY 11.47	CNY 12.03	CNY 11.40	17.55M
2026-07-24	CNY 11.52	-3.84%	CNY 11.67	CNY 11.95	CNY 11.50	14.59M
2026-07-23	CNY 11.98	+0.50%	CNY 11.82	CNY 12.06	CNY 11.71	17.57M
2026-07-22	CNY 11.92	-2.38%	CNY 12.06	CNY 12.33	CNY 11.88	18.90M
2026-07-21	CNY 12.21	+3.30%	CNY 11.80	CNY 12.28	CNY 10.92	25.13M
2026-07-20	CNY 11.82	-2.88%	CNY 12.41	CNY 12.64	CNY 11.44	23.05M
2026-07-17	CNY 12.17	-9.04%	CNY 13.33	CNY 13.40	CNY 12.13	23.64M
2026-07-16	CNY 13.38	-3.18%	CNY 13.69	CNY 13.90	CNY 13.35	15.91M
2026-07-15	CNY 13.82	-3.49%	CNY 14.11	CNY 14.47	CNY 13.81	19.27M
2026-07-14	CNY 14.32	-5.67%	CNY 15.07	CNY 15.30	CNY 13.61	32.17M
2026-07-13	CNY 15.18	-10.07%	CNY 16.86	CNY 16.86	CNY 15.18	41.86M
2026-07-10	CNY 16.88	+6.03%	CNY 15.78	CNY 17.85	CNY 15.60	57.74M
2026-07-09	CNY 15.92	+5.99%	CNY 15.15	CNY 15.95	CNY 14.90	21.81M
2026-07-08	CNY 15.02	-1.89%	CNY 15.25	CNY 15.59	CNY 14.99	15.63M
2026-07-07	CNY 15.31	-4.31%	CNY 15.88	CNY 16.11	CNY 15.23	18.19M
2026-07-06	CNY 16.00	-3.32%	CNY 16.88	CNY 16.96	CNY 15.78	26.65M
2026-07-03	CNY 16.55	+4.42%	CNY 16.05	CNY 16.80	CNY 15.87	32.62M
2026-07-02	CNY 15.85	-5.65%	CNY 16.47	CNY 16.80	CNY 15.82	28.98M
2026-07-01	CNY 16.80	+2.13%	CNY 16.67	CNY 17.25	CNY 16.28	39.66M
2026-06-30	CNY 16.45	+10.48%	CNY 14.95	CNY 16.47	CNY 14.88	43.83M
2026-06-29	CNY 14.89	-0.93%	CNY 14.93	CNY 15.09	CNY 14.46	23.66M
2026-06-26	CNY 15.03	-1.83%	CNY 15.05	CNY 15.54	CNY 14.58	29.38M
2026-06-25	CNY 15.31	-3.53%	CNY 15.75	CNY 15.97	CNY 15.21	24.80M
2026-06-24	CNY 15.87	+1.15%	CNY 15.55	CNY 15.97	CNY 15.03	24.80M
2026-06-23	CNY 15.69	-2.67%	CNY 15.85	CNY 16.09	CNY 15.56	21.64M
2026-06-22	CNY 16.12	-1.83%	CNY 16.50	CNY 16.76	CNY 15.51	30.76M
2026-06-18	CNY 16.42	-1.38%	CNY 16.36	CNY 16.65	CNY 16.00	28.23M
2026-06-17	CNY 16.65	+2.84%	CNY 16.05	CNY 17.07	CNY 15.83	34.33M
2026-06-16	CNY 16.19	-2.88%	CNY 16.80	CNY 16.91	CNY 16.15	31.62M
2026-06-15	CNY 16.67	-1.01%	CNY 16.70	CNY 16.83	CNY 16.40	27.55M
2026-06-12	CNY 16.84	+0.60%	CNY 17.10	CNY 17.38	CNY 16.77	30.48M
2026-06-11	CNY 16.74	+4.82%	CNY 15.64	CNY 17.10	CNY 15.48	31.95M
2026-06-10	CNY 15.97	-5.67%	CNY 16.60	CNY 17.05	CNY 15.74	26.19M
2026-06-09	CNY 16.93	-0.18%	CNY 16.75	CNY 16.96	CNY 16.33	28.08M
2026-06-08	CNY 16.96	+2.91%	CNY 16.17	CNY 17.60	CNY 16.06	40.71M
2026-06-05	CNY 16.48	+4.44%	CNY 15.99	CNY 16.78	CNY 15.58	38.32M
2026-06-04	CNY 15.78	-0.69%	CNY 15.61	CNY 15.85	CNY 15.43	18.36M
2026-06-03	CNY 15.89	+1.15%	CNY 15.60	CNY 16.35	CNY 15.52	29.38M
2026-06-02	CNY 15.71	+0.71%	CNY 15.57	CNY 15.98	CNY 14.81	29.96M
2026-06-01	CNY 15.60	-6.47%	CNY 16.69	CNY 16.69	CNY 15.51	35.99M
2026-05-29	CNY 16.68	-0.95%	CNY 17.21	CNY 17.96	CNY 16.50	34.74M
2026-05-28	CNY 16.84	+0.30%	CNY 16.78	CNY 16.96	CNY 16.33	22.54M
2026-05-27	CNY 16.79	-2.16%	CNY 17.22	CNY 17.60	CNY 16.67	24.73M
2026-05-26	CNY 17.16	-6.08%	CNY 18.20	CNY 18.20	CNY 16.88	34.49M