Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 352.02
-8.13 (-2.26%)
Apr 3, 2026, 3:04 PM CST
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 364.80 | 366.66 | 352.02 | 352.02 | 352.02 | -2.26% | 11,475,600 |
| Apr 2, 2026 | 378.88 | 379.60 | 358.20 | 360.15 | 360.15 | -3.18% | 18,972,550 |
| Apr 1, 2026 | 417.67 | 417.67 | 364.46 | 371.98 | 371.98 | -2.14% | 30,374,010 |
| Mar 31, 2026 | 380.30 | 393.17 | 363.74 | 380.10 | 379.70 | -5.05% | 21,072,080 |
| Mar 30, 2026 | 375.88 | 401.59 | 375.88 | 400.30 | 399.88 | 4.82% | 16,300,970 |
| Mar 27, 2026 | 360.09 | 382.90 | 357.00 | 381.89 | 381.49 | 0.80% | 13,805,390 |
| Mar 26, 2026 | 361.02 | 383.00 | 361.02 | 378.86 | 378.46 | 0.98% | 16,453,710 |
| Mar 25, 2026 | 354.94 | 378.00 | 350.43 | 375.17 | 374.78 | 7.30% | 20,221,690 |
| Mar 24, 2026 | 317.79 | 351.80 | 306.10 | 349.63 | 349.26 | 8.92% | 22,242,770 |
| Mar 23, 2026 | 320.00 | 331.80 | 315.00 | 321.00 | 320.66 | -3.17% | 14,468,100 |
| Mar 20, 2026 | 349.50 | 351.00 | 330.33 | 331.52 | 331.17 | -3.91% | 15,879,960 |
| Mar 19, 2026 | 357.00 | 362.00 | 342.10 | 345.00 | 344.64 | -7.75% | 19,516,060 |
| Mar 18, 2026 | 359.00 | 374.00 | 355.00 | 374.00 | 373.61 | 5.65% | 19,248,250 |
| Mar 17, 2026 | 345.00 | 359.96 | 342.00 | 354.00 | 353.63 | 0.55% | 19,409,380 |
| Mar 16, 2026 | 318.00 | 352.06 | 309.51 | 352.06 | 351.69 | 10.00% | 26,626,460 |
| Mar 13, 2026 | 296.22 | 322.85 | 295.02 | 320.05 | 319.71 | 9.05% | 22,030,170 |
| Mar 12, 2026 | 299.92 | 305.92 | 289.26 | 293.50 | 293.19 | -1.72% | 12,698,930 |
| Mar 11, 2026 | 294.01 | 309.66 | 293.00 | 298.64 | 298.33 | 1.30% | 21,787,850 |
| Mar 10, 2026 | 288.00 | 299.59 | 281.00 | 294.81 | 294.50 | 5.29% | 17,665,160 |
| Mar 9, 2026 | 267.82 | 280.00 | 263.30 | 280.00 | 279.71 | 3.28% | 18,476,930 |
| Mar 6, 2026 | 256.07 | 277.60 | 256.07 | 271.12 | 270.83 | 5.86% | 17,410,250 |
| Mar 5, 2026 | 257.00 | 266.34 | 254.00 | 256.11 | 255.84 | 1.80% | 20,027,890 |
| Mar 4, 2026 | 240.00 | 251.57 | 238.68 | 251.57 | 251.31 | 10.00% | 19,565,430 |
| Mar 3, 2026 | 245.00 | 246.53 | 227.00 | 228.70 | 228.46 | -7.24% | 10,294,520 |
| Mar 2, 2026 | 249.09 | 254.00 | 245.28 | 246.55 | 246.29 | -3.67% | 9,682,537 |
| Feb 27, 2026 | 252.45 | 256.50 | 248.20 | 255.95 | 255.68 | -0.21% | 8,851,098 |
| Feb 26, 2026 | 251.03 | 256.58 | 246.27 | 256.48 | 256.21 | 2.29% | 8,082,929 |
| Feb 25, 2026 | 252.00 | 252.33 | 245.21 | 250.73 | 250.47 | -2.05% | 7,728,473 |
| Feb 24, 2026 | 254.00 | 258.86 | 250.00 | 255.99 | 255.72 | 2.69% | 8,143,393 |
| Feb 13, 2026 | 235.86 | 254.26 | 235.01 | 249.29 | 249.03 | 3.92% | 12,486,750 |
| Feb 12, 2026 | 238.98 | 240.65 | 235.60 | 239.88 | 239.63 | 1.66% | 8,846,067 |
| Feb 11, 2026 | 234.89 | 240.68 | 234.65 | 235.97 | 235.72 | -0.67% | 7,005,197 |
| Feb 10, 2026 | 238.06 | 239.86 | 234.68 | 237.55 | 237.30 | -1.42% | 6,137,482 |
| Feb 9, 2026 | 238.01 | 241.50 | 234.32 | 240.98 | 240.73 | 3.45% | 6,964,700 |
| Feb 6, 2026 | 235.00 | 236.50 | 229.00 | 232.94 | 232.69 | -1.93% | 7,171,285 |
| Feb 5, 2026 | 238.00 | 242.72 | 235.10 | 237.53 | 237.28 | -3.24% | 7,725,956 |
| Feb 4, 2026 | 248.80 | 248.80 | 240.65 | 245.48 | 245.22 | -2.81% | 7,721,970 |
| Feb 3, 2026 | 255.03 | 257.62 | 248.00 | 252.59 | 252.32 | 1.64% | 9,087,919 |
| Feb 2, 2026 | 263.00 | 265.57 | 247.29 | 248.51 | 248.25 | -8.57% | 13,688,960 |
| Jan 30, 2026 | 269.38 | 280.00 | 268.00 | 271.80 | 271.51 | 0.58% | 11,421,570 |
| Jan 29, 2026 | 282.00 | 288.88 | 270.01 | 270.24 | 269.96 | -2.87% | 13,455,630 |
| Jan 28, 2026 | 280.88 | 282.95 | 272.00 | 278.22 | 277.93 | -0.01% | 11,796,820 |
| Jan 27, 2026 | 272.00 | 279.50 | 263.58 | 278.25 | 277.96 | 1.26% | 13,017,600 |
| Jan 26, 2026 | 278.71 | 284.00 | 268.24 | 274.80 | 274.51 | -1.40% | 10,199,340 |
| Jan 23, 2026 | 279.00 | 289.71 | 275.00 | 278.70 | 278.41 | -2.99% | 14,962,440 |
| Jan 22, 2026 | 300.00 | 308.00 | 284.49 | 287.29 | 286.99 | 0.75% | 22,370,490 |
| Jan 21, 2026 | 278.43 | 288.98 | 275.80 | 285.16 | 284.86 | 1.86% | 12,568,980 |
| Jan 20, 2026 | 265.86 | 285.00 | 265.85 | 279.94 | 279.65 | 2.92% | 13,126,990 |
| Jan 19, 2026 | 270.30 | 275.00 | 264.00 | 272.00 | 271.71 | -0.38% | 12,513,800 |
| Jan 16, 2026 | 258.00 | 279.00 | 253.00 | 273.03 | 272.74 | 7.48% | 19,333,480 |