Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 970.00
+19.00 (2.00%)
Jun 29, 2026, 3:04 PM CST
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 939.95 | 978.00 | 886.66 | 970.00 | 970.00 | 2.00% | 17,130,000 |
| Jun 26, 2026 | 881.10 | 980.00 | 872.31 | 951.00 | 951.00 | 6.73% | 21,873,457 |
| Jun 25, 2026 | 830.00 | 891.00 | 829.19 | 891.00 | 891.00 | 10.00% | 20,288,850 |
| Jun 24, 2026 | 759.00 | 816.88 | 743.51 | 810.00 | 810.00 | 7.28% | 18,202,200 |
| Jun 23, 2026 | 730.00 | 796.00 | 706.00 | 755.01 | 755.01 | 2.43% | 17,185,510 |
| Jun 22, 2026 | 726.00 | 740.00 | 706.00 | 737.07 | 737.07 | 3.52% | 15,196,150 |
| Jun 18, 2026 | 702.00 | 736.00 | 698.08 | 712.00 | 712.00 | 0.34% | 16,078,850 |
| Jun 17, 2026 | 642.00 | 720.00 | 633.50 | 709.62 | 709.62 | 8.23% | 17,173,890 |
| Jun 16, 2026 | 649.66 | 664.99 | 633.20 | 655.66 | 655.66 | 2.15% | 12,055,790 |
| Jun 15, 2026 | 632.00 | 643.68 | 608.14 | 641.86 | 641.86 | 3.96% | 11,230,260 |
| Jun 12, 2026 | 662.10 | 664.00 | 617.43 | 617.43 | 617.43 | -2.36% | 15,245,825 |
| Jun 11, 2026 | 630.00 | 638.05 | 617.00 | 632.35 | 632.35 | 0.70% | 8,606,383 |
| Jun 10, 2026 | 619.75 | 640.63 | 612.63 | 627.95 | 627.95 | 0.35% | 9,631,312 |
| Jun 9, 2026 | 605.55 | 629.25 | 598.50 | 625.74 | 625.74 | 6.40% | 10,623,704 |
| Jun 8, 2026 | 568.18 | 609.00 | 568.18 | 588.10 | 588.10 | -6.72% | 11,205,150 |
| Jun 5, 2026 | 655.55 | 665.38 | 623.82 | 630.50 | 630.50 | -7.40% | 16,528,070 |
| Jun 4, 2026 | 612.58 | 680.85 | 612.58 | 680.85 | 680.85 | 10.00% | 19,166,124 |
| Jun 3, 2026 | 600.00 | 639.99 | 598.00 | 618.95 | 618.95 | 2.15% | 12,591,701 |
| Jun 2, 2026 | 600.00 | 611.66 | 583.00 | 605.90 | 605.90 | 1.42% | 11,027,360 |
| Jun 1, 2026 | 641.40 | 646.00 | 597.00 | 597.41 | 597.41 | -6.65% | 12,172,840 |
| May 29, 2026 | 669.00 | 679.58 | 630.00 | 640.00 | 640.00 | -2.64% | 12,584,470 |
| May 28, 2026 | 655.02 | 669.50 | 633.89 | 657.35 | 657.35 | -1.15% | 10,970,031 |
| May 27, 2026 | 680.00 | 703.00 | 660.80 | 665.00 | 665.00 | 0.90% | 15,884,500 |
| May 26, 2026 | 688.05 | 688.05 | 643.00 | 659.10 | 659.10 | -5.17% | 13,640,110 |
| May 25, 2026 | 669.99 | 698.50 | 657.01 | 695.00 | 695.00 | 3.12% | 13,356,740 |
| May 22, 2026 | 671.00 | 680.39 | 651.02 | 674.00 | 674.00 | 2.73% | 13,227,232 |
| May 21, 2026 | 707.00 | 709.80 | 652.88 | 656.10 | 656.10 | -5.73% | 14,276,115 |
| May 20, 2026 | 705.00 | 717.45 | 685.00 | 695.96 | 695.96 | -0.46% | 12,846,520 |
| 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 |