Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 699.16
-35.88 (-4.88%)
May 19, 2026, 3:04 PM CST
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 712.00 | 716.00 | 672.94 | 699.16 | 699.16 | -4.88% | 15,056,166 |
| May 18, 2026 | 707.00 | 743.56 | 702.58 | 735.04 | 735.04 | 3.23% | 16,716,048 |
| May 15, 2026 | 722.01 | 759.99 | 697.62 | 712.06 | 712.06 | -1.33% | 21,347,520 |
| May 14, 2026 | 699.00 | 739.48 | 689.00 | 721.65 | 721.65 | 6.16% | 19,078,190 |
| May 13, 2026 | 595.24 | 679.80 | 595.24 | 679.80 | 679.80 | 10.00% | 16,873,930 |
| May 12, 2026 | 630.56 | 633.50 | 610.00 | 618.00 | 618.00 | -3.32% | 15,016,640 |
| May 11, 2026 | 631.11 | 644.96 | 616.13 | 639.21 | 639.21 | 6.94% | 18,051,450 |
| May 8, 2026 | 599.23 | 609.98 | 592.90 | 597.71 | 597.71 | -3.05% | 15,056,250 |
| May 7, 2026 | 603.00 | 633.00 | 597.00 | 616.51 | 616.51 | 6.79% | 25,291,330 |
| May 6, 2026 | 570.00 | 577.29 | 560.38 | 577.29 | 577.29 | 10.00% | 7,883,004 |
| Apr 30, 2026 | 517.71 | 535.00 | 509.01 | 524.81 | 524.81 | 0.36% | 19,354,420 |
| Apr 29, 2026 | 491.22 | 525.00 | 485.50 | 522.93 | 522.93 | 5.35% | 17,581,310 |
| Apr 28, 2026 | 496.93 | 510.00 | 486.22 | 496.39 | 496.39 | 1.69% | 13,225,230 |
| Apr 27, 2026 | 492.21 | 495.00 | 484.00 | 488.15 | 488.15 | -0.35% | 11,437,210 |
| Apr 24, 2026 | 491.00 | 500.82 | 482.60 | 489.88 | 489.88 | -0.97% | 13,257,560 |
| Apr 23, 2026 | 539.00 | 544.93 | 487.00 | 494.69 | 494.69 | -5.77% | 21,249,840 |
| Apr 22, 2026 | 514.71 | 530.00 | 509.96 | 525.00 | 525.00 | 2.02% | 14,166,190 |
| Apr 21, 2026 | 515.00 | 521.60 | 498.90 | 514.60 | 514.60 | -0.08% | 11,310,280 |
| Apr 20, 2026 | 518.88 | 538.00 | 512.00 | 515.00 | 515.00 | 0.26% | 13,714,620 |
| Apr 17, 2026 | 510.00 | 519.24 | 490.00 | 513.69 | 513.69 | -0.60% | 15,479,340 |
| Apr 16, 2026 | 490.00 | 529.98 | 486.00 | 516.80 | 516.80 | 3.11% | 16,720,220 |
| Apr 15, 2026 | 501.20 | 520.00 | 496.00 | 501.20 | 501.20 | 0.11% | 16,700,060 |
| Apr 14, 2026 | 485.19 | 510.90 | 481.00 | 500.63 | 500.63 | 3.98% | 20,378,090 |
| Apr 13, 2026 | 450.15 | 488.50 | 450.15 | 481.49 | 481.49 | 7.66% | 21,610,970 |
| Apr 10, 2026 | 428.00 | 447.24 | 423.00 | 447.24 | 447.24 | 10.00% | 23,225,740 |
| Apr 9, 2026 | 383.19 | 417.84 | 380.38 | 406.58 | 406.58 | 3.38% | 17,821,540 |
| Apr 8, 2026 | 390.04 | 395.50 | 375.01 | 393.30 | 393.30 | 4.00% | 19,523,680 |
| Apr 7, 2026 | 355.80 | 382.88 | 352.00 | 378.18 | 378.18 | 7.43% | 15,431,820 |
| 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 |