Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China flag China · Delayed Price · Currency is CNY
184.65
+12.35 (7.17%)
Sep 29, 2025, 2:46 PM CST

SHE:001309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025177.27183.00172.30172.30172.30-2.80%17,362,455
Sep 25, 2025174.20182.30174.20177.27177.27-2.60%21,280,767
Sep 24, 2025168.61185.00166.90182.00182.006.67%29,003,067
Sep 23, 2025162.96170.62159.81170.62170.6210.00%30,456,536
Sep 22, 2025150.00155.11148.00155.11155.1110.00%9,373,637
Sep 19, 2025135.00141.01133.01141.01141.0110.00%20,495,733
Sep 18, 2025136.00138.00126.00128.19128.19-2.51%25,988,208
Sep 17, 2025125.50132.98123.79131.49131.494.77%26,817,395
Sep 16, 2025120.00129.00120.00125.50125.506.44%24,836,424
Sep 15, 2025117.40120.76114.00117.91117.917.41%35,643,239
Sep 12, 2025104.70109.78104.70109.78109.7810.00%16,555,430
Sep 11, 202594.91101.0094.3299.8099.805.14%14,036,787
Sep 10, 202593.0297.3092.6794.9294.922.23%7,846,249
Sep 9, 202595.2495.5092.6992.8592.85-3.00%6,469,457
Sep 8, 202595.1096.1093.0495.7295.720.16%10,112,381
Sep 5, 202587.7295.5786.5595.5795.5710.00%14,466,745
Sep 4, 202591.2992.5085.2586.8886.88-5.66%9,487,818
Sep 3, 202595.0095.3491.8892.0992.09-3.47%8,277,524
Sep 2, 202599.00100.0094.2395.4095.40-6.44%16,305,074
Sep 1, 2025102.02103.7596.69101.97101.978.11%25,301,734
Aug 29, 202597.0297.2093.8894.3294.32-3.76%9,375,439
Aug 28, 202596.0098.0093.2098.0098.001.16%11,098,037
Aug 27, 202598.27100.2296.5296.8896.88-1.41%10,895,858
Aug 26, 202599.61101.7098.0298.2798.27-1.35%10,172,432
Aug 25, 202599.03102.9797.1499.6199.610.70%14,559,628
Aug 22, 202596.11100.4694.8098.9298.922.40%17,044,162
Aug 21, 202592.00100.7191.8096.6096.605.52%24,397,623
Aug 20, 202590.8091.5589.7091.5591.550.58%7,606,387
Aug 19, 202592.0093.7289.0091.0291.02-2.24%10,087,864
Aug 18, 202592.7994.7792.0093.1193.110.39%7,918,528
Aug 15, 202591.7893.3091.0992.7592.750.04%7,635,047
Aug 14, 202594.3195.1992.6892.7192.71-1.20%7,427,483
Aug 13, 202595.0895.8093.8093.8493.84-2.03%9,240,499
Aug 12, 202594.1698.9894.1695.7895.781.97%14,365,190
Aug 11, 202591.6194.8391.0093.9393.934.79%16,073,877
Aug 8, 202587.1090.0086.2089.6489.641.99%8,871,837
Aug 7, 202587.0690.1086.2587.8987.890.45%8,574,006
Aug 6, 202587.9088.7787.0687.5087.50-0.43%5,112,900
Aug 5, 202589.2190.9787.0687.8887.88-0.73%5,931,378
Aug 4, 202587.2488.8087.0588.5388.530.68%6,341,476
Aug 1, 202585.4589.7984.4087.9387.932.90%10,158,818
Jul 31, 202584.2587.9684.2585.4585.450.41%7,895,587
Jul 30, 202586.6487.9084.6385.1085.10-1.78%7,434,372
Jul 29, 202586.0087.2485.5686.6486.640.30%6,193,834
Jul 28, 202587.5088.8085.5086.3886.38-1.05%8,368,388
Jul 25, 202583.5087.8083.4187.3087.303.69%10,111,064
Jul 24, 202583.9185.8781.7684.1984.190.35%8,689,270
Jul 23, 202579.1285.5079.1183.9083.906.03%13,529,370
Jul 22, 202581.6081.6078.7979.1379.13-3.15%7,598,149
Jul 21, 202582.2382.6081.6181.7081.70-0.63%3,376,279