Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 93.90
-1.67 (-1.75%)
Sep 8, 2025, 11:45 AM CST
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 87.72 | 95.57 | 86.55 | 95.57 | 95.57 | 10.00% | 14,466,745 |
| Sep 4, 2025 | 91.29 | 92.50 | 85.25 | 86.88 | 86.88 | -5.66% | 9,487,818 |
| Sep 3, 2025 | 95.00 | 95.34 | 91.88 | 92.09 | 92.09 | -3.47% | 8,277,524 |
| Sep 2, 2025 | 99.00 | 100.00 | 94.23 | 95.40 | 95.40 | -6.44% | 16,305,074 |
| Sep 1, 2025 | 102.02 | 103.75 | 96.69 | 101.97 | 101.97 | 8.11% | 25,301,734 |
| Aug 29, 2025 | 97.02 | 97.20 | 93.88 | 94.32 | 94.32 | -3.76% | 9,375,439 |
| Aug 28, 2025 | 96.00 | 98.00 | 93.20 | 98.00 | 98.00 | 1.16% | 11,098,037 |
| Aug 27, 2025 | 98.27 | 100.22 | 96.52 | 96.88 | 96.88 | -1.41% | 10,895,858 |
| Aug 26, 2025 | 99.61 | 101.70 | 98.02 | 98.27 | 98.27 | -1.35% | 10,172,432 |
| Aug 25, 2025 | 99.03 | 102.97 | 97.14 | 99.61 | 99.61 | 0.70% | 14,559,628 |
| Aug 22, 2025 | 96.11 | 100.46 | 94.80 | 98.92 | 98.92 | 2.40% | 17,044,162 |
| Aug 21, 2025 | 92.00 | 100.71 | 91.80 | 96.60 | 96.60 | 5.52% | 24,397,623 |
| Aug 20, 2025 | 90.80 | 91.55 | 89.70 | 91.55 | 91.55 | 0.58% | 7,606,387 |
| Aug 19, 2025 | 92.00 | 93.72 | 89.00 | 91.02 | 91.02 | -2.24% | 10,087,864 |
| Aug 18, 2025 | 92.79 | 94.77 | 92.00 | 93.11 | 93.11 | 0.39% | 7,918,528 |
| Aug 15, 2025 | 91.78 | 93.30 | 91.09 | 92.75 | 92.75 | 0.04% | 7,635,047 |
| Aug 14, 2025 | 94.31 | 95.19 | 92.68 | 92.71 | 92.71 | -1.20% | 7,427,483 |
| Aug 13, 2025 | 95.08 | 95.80 | 93.80 | 93.84 | 93.84 | -2.03% | 9,240,499 |
| Aug 12, 2025 | 94.16 | 98.98 | 94.16 | 95.78 | 95.78 | 1.97% | 14,365,190 |
| Aug 11, 2025 | 91.61 | 94.83 | 91.00 | 93.93 | 93.93 | 4.79% | 16,073,877 |
| Aug 8, 2025 | 87.10 | 90.00 | 86.20 | 89.64 | 89.64 | 1.99% | 8,871,837 |
| Aug 7, 2025 | 87.06 | 90.10 | 86.25 | 87.89 | 87.89 | 0.45% | 8,574,006 |
| Aug 6, 2025 | 87.90 | 88.77 | 87.06 | 87.50 | 87.50 | -0.43% | 5,112,900 |
| Aug 5, 2025 | 89.21 | 90.97 | 87.06 | 87.88 | 87.88 | -0.73% | 5,931,378 |
| Aug 4, 2025 | 87.24 | 88.80 | 87.05 | 88.53 | 88.53 | 0.68% | 6,341,476 |
| Aug 1, 2025 | 85.45 | 89.79 | 84.40 | 87.93 | 87.93 | 2.90% | 10,158,818 |
| Jul 31, 2025 | 84.25 | 87.96 | 84.25 | 85.45 | 85.45 | 0.41% | 7,895,587 |
| Jul 30, 2025 | 86.64 | 87.90 | 84.63 | 85.10 | 85.10 | -1.78% | 7,434,372 |
| Jul 29, 2025 | 86.00 | 87.24 | 85.56 | 86.64 | 86.64 | 0.30% | 6,193,834 |
| Jul 28, 2025 | 87.50 | 88.80 | 85.50 | 86.38 | 86.38 | -1.05% | 8,368,388 |
| Jul 25, 2025 | 83.50 | 87.80 | 83.41 | 87.30 | 87.30 | 3.69% | 10,111,064 |
| Jul 24, 2025 | 83.91 | 85.87 | 81.76 | 84.19 | 84.19 | 0.35% | 8,689,270 |
| Jul 23, 2025 | 79.12 | 85.50 | 79.11 | 83.90 | 83.90 | 6.03% | 13,529,370 |
| Jul 22, 2025 | 81.60 | 81.60 | 78.79 | 79.13 | 79.13 | -3.15% | 7,598,149 |
| Jul 21, 2025 | 82.23 | 82.60 | 81.61 | 81.70 | 81.70 | -0.63% | 3,376,279 |
| Jul 18, 2025 | 83.03 | 84.49 | 82.02 | 82.22 | 82.22 | -1.73% | 4,237,478 |
| Jul 17, 2025 | 83.40 | 85.00 | 82.03 | 83.67 | 83.67 | 0.13% | 5,209,448 |
| Jul 16, 2025 | 83.44 | 86.30 | 83.23 | 83.56 | 83.56 | 0.72% | 6,086,983 |
| Jul 15, 2025 | 83.29 | 83.56 | 81.20 | 82.96 | 82.96 | -0.41% | 4,731,729 |
| Jul 14, 2025 | 80.70 | 84.59 | 80.02 | 83.30 | 83.30 | 2.71% | 6,752,313 |
| Jul 11, 2025 | 82.52 | 82.52 | 80.53 | 81.10 | 81.10 | -2.41% | 7,372,698 |
| Jul 10, 2025 | 86.80 | 86.80 | 82.51 | 83.10 | 83.10 | -4.48% | 7,670,070 |
| Jul 9, 2025 | 86.64 | 88.97 | 85.71 | 87.00 | 86.79 | 0.37% | 6,410,431 |
| Jul 8, 2025 | 86.99 | 87.61 | 85.43 | 86.68 | 86.46 | -0.33% | 6,754,480 |
| Jul 7, 2025 | 85.71 | 89.95 | 85.15 | 86.97 | 86.76 | 0.31% | 8,695,674 |
| Jul 4, 2025 | 84.51 | 87.86 | 81.69 | 86.70 | 86.49 | 2.60% | 11,026,691 |
| Jul 3, 2025 | 87.14 | 87.50 | 83.99 | 84.50 | 84.29 | -3.03% | 8,650,561 |
| Jul 2, 2025 | 84.99 | 88.83 | 84.29 | 87.14 | 86.93 | 2.78% | 9,284,890 |
| Jul 1, 2025 | 84.29 | 86.07 | 83.34 | 84.78 | 84.57 | 0.30% | 6,295,197 |
| Jun 30, 2025 | 88.00 | 88.93 | 83.79 | 84.53 | 84.32 | -4.17% | 10,136,858 |