Shanghai Zhongchen Electronic Technology Co. Ltd. Class A 603275

SSE · China · Producer Manufacturing

CNY 36.67-0.33 (-0.89%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 36.67	-0.89%	CNY 37.26	CNY 37.26	CNY 36.57	680.80K
2026-09-29	CNY 37.00	+0.41%	CNY 37.00	CNY 37.37	CNY 36.60	527.20K
2026-09-28	CNY 36.85	-1.10%	CNY 37.23	CNY 37.45	CNY 36.50	677.09K
2026-09-24	CNY 37.26	+0.57%	CNY 37.06	CNY 37.50	CNY 36.86	769.79K
2026-09-23	CNY 37.05	+0.73%	CNY 36.99	CNY 37.15	CNY 36.66	507.90K
2026-09-22	CNY 36.78	-0.84%	CNY 37.20	CNY 37.39	CNY 36.66	678.00K
2026-09-21	CNY 37.09	+1.64%	CNY 36.43	CNY 37.52	CNY 36.39	1.37M
2026-09-18	CNY 36.49	+2.18%	CNY 35.90	CNY 36.59	CNY 35.90	554.15K
2026-09-17	CNY 35.71	+0.03%	CNY 35.38	CNY 35.91	CNY 35.32	432.92K
2026-09-16	CNY 35.70	+1.45%	CNY 35.21	CNY 35.75	CNY 34.80	429.67K
2026-09-15	CNY 35.19	-0.57%	CNY 35.54	CNY 35.60	CNY 35.06	357.80K
2026-09-14	CNY 35.39	+0.74%	CNY 35.30	CNY 35.69	CNY 34.77	337.60K
2026-09-11	CNY 35.13	-2.09%	CNY 35.50	CNY 35.67	CNY 34.66	696.91K
2026-09-10	CNY 35.88	-0.11%	CNY 35.97	CNY 36.22	CNY 35.41	635.40K
2026-09-09	CNY 35.92	-2.02%	CNY 36.50	CNY 36.82	CNY 35.76	783.31K
2026-09-08	CNY 36.66	-0.62%	CNY 36.85	CNY 36.89	CNY 36.53	426.70K
2026-09-07	CNY 36.89	+1.74%	CNY 36.27	CNY 36.94	CNY 36.27	706.98K
2026-09-04	CNY 36.26	-1.76%	CNY 37.38	CNY 37.39	CNY 36.22	788.55K
2026-09-03	CNY 36.91	-0.30%	CNY 37.05	CNY 37.55	CNY 36.69	655.40K
2026-09-02	CNY 37.02	-0.24%	CNY 36.77	CNY 37.20	CNY 36.37	584.56K
2026-09-01	CNY 37.11	+0.13%	CNY 37.00	CNY 37.47	CNY 36.75	924.46K
2026-08-31	CNY 37.06	+1.09%	CNY 36.30	CNY 37.10	CNY 36.04	564.20K
2026-08-28	CNY 36.66	-0.46%	CNY 36.86	CNY 37.18	CNY 36.22	698.30K
2026-08-27	CNY 36.83	+0.16%	CNY 36.88	CNY 36.97	CNY 36.20	827.60K
2026-08-26	CNY 36.77	+2.91%	CNY 37.39	CNY 37.50	CNY 36.18	1.27M
2026-08-25	CNY 35.73	+2.32%	CNY 34.82	CNY 35.83	CNY 34.61	765.80K
2026-08-24	CNY 34.92	-1.69%	CNY 35.82	CNY 35.85	CNY 34.52	665.10K
2026-08-21	CNY 35.52	+0.31%	CNY 35.41	CNY 35.65	CNY 34.71	480.19K
2026-08-20	CNY 35.41	+1.69%	CNY 35.38	CNY 35.76	CNY 34.87	579.00K
2026-08-19	CNY 34.82	-5.82%	CNY 37.14	CNY 37.14	CNY 34.72	1.15M
2026-08-18	CNY 36.97	-0.59%	CNY 37.20	CNY 37.44	CNY 36.55	539.15K
2026-08-17	CNY 37.19	+1.61%	CNY 36.90	CNY 37.30	CNY 36.10	705.80K
2026-08-14	CNY 36.60	-0.35%	CNY 37.18	CNY 37.18	CNY 36.21	620.60K
2026-08-13	CNY 36.73	-1.53%	CNY 37.30	CNY 37.55	CNY 36.71	666.18K
2026-08-12	CNY 37.30	+1.30%	CNY 36.80	CNY 37.46	CNY 36.43	634.75K
2026-08-11	CNY 36.82	+0.66%	CNY 36.48	CNY 37.13	CNY 36.08	780.90K
2026-08-10	CNY 36.58	+0.27%	CNY 36.36	CNY 36.66	CNY 36.15	860.00K
2026-08-07	CNY 36.48	-0.36%	CNY 36.87	CNY 36.87	CNY 35.93	625.10K
2026-08-06	CNY 36.61	+0.05%	CNY 36.26	CNY 36.97	CNY 36.04	767.90K
2026-08-05	CNY 36.59	+0.91%	CNY 36.26	CNY 36.95	CNY 36.22	817.18K
2026-08-04	CNY 36.26	+1.00%	CNY 36.07	CNY 36.35	CNY 35.75	701.33K
2026-08-03	CNY 35.90	+2.28%	CNY 35.07	CNY 35.94	CNY 35.04	760.00K
2026-07-31	CNY 35.10	+3.05%	CNY 34.51	CNY 35.53	CNY 34.51	940.41K
2026-07-30	CNY 34.06	-1.62%	CNY 34.62	CNY 34.79	CNY 33.77	695.59K
2026-07-29	CNY 34.62	+1.58%	CNY 34.23	CNY 34.87	CNY 33.98	690.23K
2026-07-28	CNY 34.08	+0.12%	CNY 33.98	CNY 34.65	CNY 33.80	603.20K
2026-07-27	CNY 34.04	+2.72%	CNY 33.14	CNY 34.07	CNY 32.94	529.01K
2026-07-24	CNY 33.14	-2.56%	CNY 33.73	CNY 33.96	CNY 33.13	467.60K
2026-07-23	CNY 34.01	+2.04%	CNY 33.69	CNY 34.10	CNY 33.00	782.41K
2026-07-22	CNY 33.33	-2.69%	CNY 34.25	CNY 34.33	CNY 33.15	1.11M
2026-07-21	CNY 34.25	+1.51%	CNY 33.78	CNY 34.39	CNY 32.39	1.42M
2026-07-20	CNY 33.74	-3.66%	CNY 35.00	CNY 35.48	CNY 33.30	1.13M
2026-07-17	CNY 35.02	-3.02%	CNY 36.11	CNY 36.35	CNY 34.50	1.18M
2026-07-16	CNY 36.11	+0.45%	CNY 36.02	CNY 36.73	CNY 35.43	836.57K
2026-07-15	CNY 35.95	+1.04%	CNY 35.89	CNY 36.08	CNY 35.30	674.80K
2026-07-14	CNY 35.58	+0.79%	CNY 35.43	CNY 35.79	CNY 34.47	987.60K
2026-07-13	CNY 35.30	-6.24%	CNY 37.51	CNY 37.51	CNY 35.28	1.10M
2026-07-10	CNY 37.65	+0.94%	CNY 37.18	CNY 38.77	CNY 37.11	1.34M
2026-07-09	CNY 37.30	-1.48%	CNY 37.76	CNY 37.76	CNY 36.08	1.61M
2026-07-08	CNY 37.86	-3.05%	CNY 39.05	CNY 39.11	CNY 37.78	841.10K
2026-07-07	CNY 39.05	-3.01%	CNY 40.01	CNY 40.98	CNY 38.95	1.25M
2026-07-06	CNY 40.26	-3.34%	CNY 42.10	CNY 42.20	CNY 40.20	1.39M
2026-07-03	CNY 41.65	+3.40%	CNY 40.12	CNY 42.26	CNY 40.08	1.96M
2026-07-02	CNY 40.28	+0.98%	CNY 39.79	CNY 41.48	CNY 39.51	1.54M
2026-07-01	CNY 39.89	+4.78%	CNY 38.32	CNY 41.20	CNY 37.90	1.90M
2026-06-30	CNY 38.07	+3.45%	CNY 36.98	CNY 38.29	CNY 36.70	1.22M
2026-06-29	CNY 36.80	-0.86%	CNY 37.00	CNY 37.02	CNY 35.30	1.36M
2026-06-26	CNY 37.12	-4.58%	CNY 38.77	CNY 38.90	CNY 37.12	1.65M
2026-06-25	CNY 38.90	-2.73%	CNY 40.00	CNY 40.00	CNY 38.60	1.36M
2026-06-24	CNY 39.99	-2.44%	CNY 40.80	CNY 40.99	CNY 39.37	1.56M
2026-06-23	CNY 40.99	+0.79%	CNY 40.73	CNY 41.48	CNY 40.13	1.22M
2026-06-22	CNY 40.67	-2.94%	CNY 41.87	CNY 41.91	CNY 39.61	1.86M
2026-06-18	CNY 41.90	+0.10%	CNY 41.90	CNY 42.38	CNY 41.63	1.26M
2026-06-17	CNY 41.86	-1.62%	CNY 42.67	CNY 42.99	CNY 41.61	1.89M
2026-06-16	CNY 42.55	+4.65%	CNY 41.41	CNY 43.15	CNY 40.44	2.07M
2026-06-15	CNY 40.66	+3.09%	CNY 39.87	CNY 40.70	CNY 39.62	1.11M
2026-06-12	CNY 39.44	+0.92%	CNY 39.38	CNY 40.25	CNY 39.30	1.13M
2026-06-11	CNY 39.08	-3.67%	CNY 40.14	CNY 40.30	CNY 38.45	1.70M
2026-06-10	CNY 40.57	-2.64%	CNY 41.50	CNY 41.76	CNY 40.01	1.49M
2026-06-09	CNY 41.67	+2.51%	CNY 41.05	CNY 41.98	CNY 40.50	1.53M
2026-06-08	CNY 40.65	-2.56%	CNY 40.70	CNY 41.80	CNY 40.01	1.70M
2026-06-05	CNY 41.72	+1.02%	CNY 41.34	CNY 42.85	CNY 40.14	2.43M
2026-06-04	CNY 41.30	-0.65%	CNY 41.50	CNY 41.78	CNY 40.60	1.75M
2026-06-03	CNY 41.57	-0.55%	CNY 41.79	CNY 42.25	CNY 41.08	1.74M
2026-06-02	CNY 41.80	-0.36%	CNY 42.00	CNY 42.14	CNY 40.51	1.95M
2026-06-01	CNY 41.95	-0.12%	CNY 41.82	CNY 42.63	CNY 41.60	1.76M
2026-05-29	CNY 42.00	-5.28%	CNY 44.47	CNY 44.47	CNY 41.84	2.75M
2026-05-28	CNY 44.34	-1.60%	CNY 45.00	CNY 45.47	CNY 43.46	2.52M
2026-05-27	CNY 45.06	-4.61%	CNY 46.66	CNY 47.26	CNY 44.90	2.74M
2026-05-26	CNY 47.24	-1.69%	CNY 48.11	CNY 48.39	CNY 45.95	3.72M

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 36.67	-0.89%	CNY 37.26	CNY 37.26	CNY 36.57	680.80K
2026-09-29	CNY 37.00	+0.41%	CNY 37.00	CNY 37.37	CNY 36.60	527.20K
2026-09-28	CNY 36.85	-1.10%	CNY 37.23	CNY 37.45	CNY 36.50	677.09K
2026-09-24	CNY 37.26	+0.57%	CNY 37.06	CNY 37.50	CNY 36.86	769.79K
2026-09-23	CNY 37.05	+0.73%	CNY 36.99	CNY 37.15	CNY 36.66	507.90K
2026-09-22	CNY 36.78	-0.84%	CNY 37.20	CNY 37.39	CNY 36.66	678.00K
2026-09-21	CNY 37.09	+1.64%	CNY 36.43	CNY 37.52	CNY 36.39	1.37M
2026-09-18	CNY 36.49	+2.18%	CNY 35.90	CNY 36.59	CNY 35.90	554.15K
2026-09-17	CNY 35.71	+0.03%	CNY 35.38	CNY 35.91	CNY 35.32	432.92K
2026-09-16	CNY 35.70	+1.45%	CNY 35.21	CNY 35.75	CNY 34.80	429.67K
2026-09-15	CNY 35.19	-0.57%	CNY 35.54	CNY 35.60	CNY 35.06	357.80K
2026-09-14	CNY 35.39	+0.74%	CNY 35.30	CNY 35.69	CNY 34.77	337.60K
2026-09-11	CNY 35.13	-2.09%	CNY 35.50	CNY 35.67	CNY 34.66	696.91K
2026-09-10	CNY 35.88	-0.11%	CNY 35.97	CNY 36.22	CNY 35.41	635.40K
2026-09-09	CNY 35.92	-2.02%	CNY 36.50	CNY 36.82	CNY 35.76	783.31K
2026-09-08	CNY 36.66	-0.62%	CNY 36.85	CNY 36.89	CNY 36.53	426.70K
2026-09-07	CNY 36.89	+1.74%	CNY 36.27	CNY 36.94	CNY 36.27	706.98K
2026-09-04	CNY 36.26	-1.76%	CNY 37.38	CNY 37.39	CNY 36.22	788.55K
2026-09-03	CNY 36.91	-0.30%	CNY 37.05	CNY 37.55	CNY 36.69	655.40K
2026-09-02	CNY 37.02	-0.24%	CNY 36.77	CNY 37.20	CNY 36.37	584.56K
2026-09-01	CNY 37.11	+0.13%	CNY 37.00	CNY 37.47	CNY 36.75	924.46K
2026-08-31	CNY 37.06	+1.09%	CNY 36.30	CNY 37.10	CNY 36.04	564.20K
2026-08-28	CNY 36.66	-0.46%	CNY 36.86	CNY 37.18	CNY 36.22	698.30K
2026-08-27	CNY 36.83	+0.16%	CNY 36.88	CNY 36.97	CNY 36.20	827.60K
2026-08-26	CNY 36.77	+2.91%	CNY 37.39	CNY 37.50	CNY 36.18	1.27M
2026-08-25	CNY 35.73	+2.32%	CNY 34.82	CNY 35.83	CNY 34.61	765.80K
2026-08-24	CNY 34.92	-1.69%	CNY 35.82	CNY 35.85	CNY 34.52	665.10K
2026-08-21	CNY 35.52	+0.31%	CNY 35.41	CNY 35.65	CNY 34.71	480.19K
2026-08-20	CNY 35.41	+1.69%	CNY 35.38	CNY 35.76	CNY 34.87	579.00K
2026-08-19	CNY 34.82	-5.82%	CNY 37.14	CNY 37.14	CNY 34.72	1.15M
2026-08-18	CNY 36.97	-0.59%	CNY 37.20	CNY 37.44	CNY 36.55	539.15K
2026-08-17	CNY 37.19	+1.61%	CNY 36.90	CNY 37.30	CNY 36.10	705.80K
2026-08-14	CNY 36.60	-0.35%	CNY 37.18	CNY 37.18	CNY 36.21	620.60K
2026-08-13	CNY 36.73	-1.53%	CNY 37.30	CNY 37.55	CNY 36.71	666.18K
2026-08-12	CNY 37.30	+1.30%	CNY 36.80	CNY 37.46	CNY 36.43	634.75K
2026-08-11	CNY 36.82	+0.66%	CNY 36.48	CNY 37.13	CNY 36.08	780.90K
2026-08-10	CNY 36.58	+0.27%	CNY 36.36	CNY 36.66	CNY 36.15	860.00K
2026-08-07	CNY 36.48	-0.36%	CNY 36.87	CNY 36.87	CNY 35.93	625.10K
2026-08-06	CNY 36.61	+0.05%	CNY 36.26	CNY 36.97	CNY 36.04	767.90K
2026-08-05	CNY 36.59	+0.91%	CNY 36.26	CNY 36.95	CNY 36.22	817.18K
2026-08-04	CNY 36.26	+1.00%	CNY 36.07	CNY 36.35	CNY 35.75	701.33K
2026-08-03	CNY 35.90	+2.28%	CNY 35.07	CNY 35.94	CNY 35.04	760.00K
2026-07-31	CNY 35.10	+3.05%	CNY 34.51	CNY 35.53	CNY 34.51	940.41K
2026-07-30	CNY 34.06	-1.62%	CNY 34.62	CNY 34.79	CNY 33.77	695.59K
2026-07-29	CNY 34.62	+1.58%	CNY 34.23	CNY 34.87	CNY 33.98	690.23K
2026-07-28	CNY 34.08	+0.12%	CNY 33.98	CNY 34.65	CNY 33.80	603.20K
2026-07-27	CNY 34.04	+2.72%	CNY 33.14	CNY 34.07	CNY 32.94	529.01K
2026-07-24	CNY 33.14	-2.56%	CNY 33.73	CNY 33.96	CNY 33.13	467.60K
2026-07-23	CNY 34.01	+2.04%	CNY 33.69	CNY 34.10	CNY 33.00	782.41K
2026-07-22	CNY 33.33	-2.69%	CNY 34.25	CNY 34.33	CNY 33.15	1.11M
2026-07-21	CNY 34.25	+1.51%	CNY 33.78	CNY 34.39	CNY 32.39	1.42M
2026-07-20	CNY 33.74	-3.66%	CNY 35.00	CNY 35.48	CNY 33.30	1.13M
2026-07-17	CNY 35.02	-3.02%	CNY 36.11	CNY 36.35	CNY 34.50	1.18M
2026-07-16	CNY 36.11	+0.45%	CNY 36.02	CNY 36.73	CNY 35.43	836.57K
2026-07-15	CNY 35.95	+1.04%	CNY 35.89	CNY 36.08	CNY 35.30	674.80K
2026-07-14	CNY 35.58	+0.79%	CNY 35.43	CNY 35.79	CNY 34.47	987.60K
2026-07-13	CNY 35.30	-6.24%	CNY 37.51	CNY 37.51	CNY 35.28	1.10M
2026-07-10	CNY 37.65	+0.94%	CNY 37.18	CNY 38.77	CNY 37.11	1.34M
2026-07-09	CNY 37.30	-1.48%	CNY 37.76	CNY 37.76	CNY 36.08	1.61M
2026-07-08	CNY 37.86	-3.05%	CNY 39.05	CNY 39.11	CNY 37.78	841.10K
2026-07-07	CNY 39.05	-3.01%	CNY 40.01	CNY 40.98	CNY 38.95	1.25M
2026-07-06	CNY 40.26	-3.34%	CNY 42.10	CNY 42.20	CNY 40.20	1.39M
2026-07-03	CNY 41.65	+3.40%	CNY 40.12	CNY 42.26	CNY 40.08	1.96M
2026-07-02	CNY 40.28	+0.98%	CNY 39.79	CNY 41.48	CNY 39.51	1.54M
2026-07-01	CNY 39.89	+4.78%	CNY 38.32	CNY 41.20	CNY 37.90	1.90M
2026-06-30	CNY 38.07	+3.45%	CNY 36.98	CNY 38.29	CNY 36.70	1.22M
2026-06-29	CNY 36.80	-0.86%	CNY 37.00	CNY 37.02	CNY 35.30	1.36M
2026-06-26	CNY 37.12	-4.58%	CNY 38.77	CNY 38.90	CNY 37.12	1.65M
2026-06-25	CNY 38.90	-2.73%	CNY 40.00	CNY 40.00	CNY 38.60	1.36M
2026-06-24	CNY 39.99	-2.44%	CNY 40.80	CNY 40.99	CNY 39.37	1.56M
2026-06-23	CNY 40.99	+0.79%	CNY 40.73	CNY 41.48	CNY 40.13	1.22M
2026-06-22	CNY 40.67	-2.94%	CNY 41.87	CNY 41.91	CNY 39.61	1.86M
2026-06-18	CNY 41.90	+0.10%	CNY 41.90	CNY 42.38	CNY 41.63	1.26M
2026-06-17	CNY 41.86	-1.62%	CNY 42.67	CNY 42.99	CNY 41.61	1.89M
2026-06-16	CNY 42.55	+4.65%	CNY 41.41	CNY 43.15	CNY 40.44	2.07M
2026-06-15	CNY 40.66	+3.09%	CNY 39.87	CNY 40.70	CNY 39.62	1.11M
2026-06-12	CNY 39.44	+0.92%	CNY 39.38	CNY 40.25	CNY 39.30	1.13M
2026-06-11	CNY 39.08	-3.67%	CNY 40.14	CNY 40.30	CNY 38.45	1.70M
2026-06-10	CNY 40.57	-2.64%	CNY 41.50	CNY 41.76	CNY 40.01	1.49M
2026-06-09	CNY 41.67	+2.51%	CNY 41.05	CNY 41.98	CNY 40.50	1.53M
2026-06-08	CNY 40.65	-2.56%	CNY 40.70	CNY 41.80	CNY 40.01	1.70M
2026-06-05	CNY 41.72	+1.02%	CNY 41.34	CNY 42.85	CNY 40.14	2.43M
2026-06-04	CNY 41.30	-0.65%	CNY 41.50	CNY 41.78	CNY 40.60	1.75M
2026-06-03	CNY 41.57	-0.55%	CNY 41.79	CNY 42.25	CNY 41.08	1.74M
2026-06-02	CNY 41.80	-0.36%	CNY 42.00	CNY 42.14	CNY 40.51	1.95M
2026-06-01	CNY 41.95	-0.12%	CNY 41.82	CNY 42.63	CNY 41.60	1.76M
2026-05-29	CNY 42.00	-5.28%	CNY 44.47	CNY 44.47	CNY 41.84	2.75M
2026-05-28	CNY 44.34	-1.60%	CNY 45.00	CNY 45.47	CNY 43.46	2.52M
2026-05-27	CNY 45.06	-4.61%	CNY 46.66	CNY 47.26	CNY 44.90	2.74M
2026-05-26	CNY 47.24	-1.69%	CNY 48.11	CNY 48.39	CNY 45.95	3.72M