Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 274.10
+3.86 (1.43%)
Jan 30, 2026, 2:05 PM CST
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 282.00 | 288.88 | 270.01 | 270.24 | 270.24 | -2.87% | 13,455,630 |
| Jan 28, 2026 | 280.88 | 282.95 | 272.00 | 278.22 | 278.22 | -0.01% | 11,796,820 |
| Jan 27, 2026 | 272.00 | 279.50 | 263.58 | 278.25 | 278.25 | 1.26% | 13,017,600 |
| Jan 26, 2026 | 278.71 | 284.00 | 268.24 | 274.80 | 274.80 | -1.40% | 10,199,340 |
| Jan 23, 2026 | 279.00 | 289.71 | 275.00 | 278.70 | 278.70 | -2.99% | 14,962,440 |
| Jan 22, 2026 | 300.00 | 308.00 | 284.49 | 287.29 | 287.29 | 0.75% | 22,370,490 |
| Jan 21, 2026 | 278.43 | 288.98 | 275.80 | 285.16 | 285.16 | 1.86% | 12,568,980 |
| Jan 20, 2026 | 265.86 | 285.00 | 265.85 | 279.94 | 279.94 | 2.92% | 13,126,990 |
| Jan 19, 2026 | 270.30 | 275.00 | 264.00 | 272.00 | 272.00 | -0.38% | 12,513,800 |
| Jan 16, 2026 | 258.00 | 279.00 | 253.00 | 273.03 | 273.03 | 7.48% | 19,333,480 |
| Jan 15, 2026 | 235.00 | 259.77 | 232.00 | 254.02 | 254.02 | 6.29% | 15,019,410 |
| Jan 14, 2026 | 242.00 | 248.00 | 234.61 | 238.98 | 238.98 | 2.57% | 14,311,680 |
| Jan 13, 2026 | 237.60 | 242.38 | 229.50 | 233.00 | 233.00 | -2.91% | 10,842,159 |
| Jan 12, 2026 | 238.50 | 241.61 | 233.50 | 239.99 | 239.99 | 2.10% | 12,273,510 |
| Jan 9, 2026 | 236.66 | 237.35 | 230.00 | 235.05 | 235.05 | -1.98% | 10,916,510 |
| Jan 8, 2026 | 248.25 | 251.50 | 238.84 | 239.81 | 239.81 | -4.08% | 14,362,520 |
| Jan 7, 2026 | 279.98 | 280.78 | 244.50 | 250.00 | 250.00 | -2.14% | 23,455,300 |
| Jan 6, 2026 | 246.00 | 261.00 | 241.00 | 255.48 | 255.48 | 2.23% | 17,085,627 |
| Jan 5, 2026 | 244.09 | 253.00 | 243.00 | 249.90 | 249.90 | 7.77% | 18,199,590 |
| Dec 31, 2025 | 238.38 | 240.60 | 228.00 | 231.89 | 231.89 | -3.65% | 12,503,520 |
| Dec 30, 2025 | 244.29 | 250.50 | 238.38 | 240.67 | 240.67 | -0.04% | 14,862,777 |
| Dec 29, 2025 | 239.20 | 253.80 | 239.00 | 240.76 | 240.76 | 0.74% | 23,426,450 |
| Dec 26, 2025 | 213.01 | 239.00 | 213.01 | 239.00 | 239.00 | 10.00% | 26,312,750 |
| Dec 25, 2025 | 218.00 | 232.02 | 216.00 | 217.27 | 217.27 | -1.69% | 20,987,530 |
| Dec 24, 2025 | 214.07 | 222.76 | 210.25 | 221.00 | 221.00 | 9.13% | 26,285,125 |
| Dec 23, 2025 | 199.80 | 208.78 | 199.80 | 202.51 | 202.51 | 1.03% | 10,107,490 |
| Dec 22, 2025 | 196.50 | 200.88 | 195.28 | 200.45 | 200.45 | 4.81% | 13,265,624 |
| Dec 19, 2025 | 209.00 | 209.89 | 191.00 | 191.25 | 191.25 | -7.01% | 16,554,060 |
| Dec 18, 2025 | 205.80 | 209.50 | 202.00 | 205.66 | 205.66 | 0.63% | 11,450,760 |
| Dec 17, 2025 | 199.58 | 204.48 | 198.00 | 204.38 | 204.38 | 2.45% | 8,025,375 |
| Dec 16, 2025 | 205.00 | 206.18 | 195.67 | 199.50 | 199.50 | -2.25% | 8,869,099 |
| Dec 15, 2025 | 207.33 | 207.99 | 200.30 | 204.10 | 204.10 | -4.93% | 11,192,440 |
| Dec 12, 2025 | 218.00 | 221.00 | 210.60 | 214.69 | 214.69 | -1.11% | 11,526,188 |
| Dec 11, 2025 | 221.88 | 224.19 | 216.30 | 217.09 | 217.09 | -0.04% | 12,117,830 |
| Dec 10, 2025 | 221.23 | 224.90 | 211.34 | 217.18 | 217.18 | -2.48% | 12,768,900 |
| Dec 9, 2025 | 223.00 | 233.50 | 218.55 | 222.70 | 222.70 | 0.13% | 22,548,100 |
| Dec 8, 2025 | 206.25 | 222.42 | 206.25 | 222.42 | 222.42 | 10.00% | 17,144,680 |
| Dec 5, 2025 | 206.41 | 207.99 | 201.66 | 202.20 | 202.20 | -0.10% | 9,653,047 |
| Dec 4, 2025 | 203.70 | 204.99 | 199.00 | 202.41 | 202.41 | -1.26% | 8,606,831 |
| Dec 3, 2025 | 207.50 | 208.35 | 203.21 | 205.00 | 205.00 | -1.31% | 7,933,134 |
| Dec 2, 2025 | 212.01 | 213.00 | 206.00 | 207.72 | 207.72 | -2.99% | 12,644,360 |
| Dec 1, 2025 | 220.62 | 222.73 | 210.11 | 214.12 | 214.12 | -2.63% | 16,196,710 |
| Nov 28, 2025 | 213.15 | 225.00 | 210.08 | 219.90 | 219.90 | 2.67% | 17,144,880 |
| Nov 27, 2025 | 217.35 | 221.99 | 214.00 | 214.18 | 214.18 | -1.46% | 11,876,880 |
| Nov 26, 2025 | 219.03 | 222.70 | 213.60 | 217.35 | 217.35 | -1.68% | 13,511,710 |
| Nov 25, 2025 | 230.05 | 232.00 | 220.13 | 221.06 | 221.06 | 1.35% | 14,475,726 |
| Nov 24, 2025 | 219.31 | 221.98 | 210.08 | 218.11 | 218.11 | -2.07% | 15,480,751 |
| Nov 21, 2025 | 222.71 | 229.99 | 222.71 | 222.71 | 222.71 | -10.00% | 12,902,800 |
| Nov 20, 2025 | 271.00 | 271.50 | 245.00 | 247.46 | 247.46 | -6.16% | 17,371,450 |
| Nov 19, 2025 | 253.98 | 272.00 | 252.74 | 263.71 | 263.71 | 2.44% | 15,304,870 |