Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 408.12
+7.32 (1.83%)
Aug 11, 2026, 1:40 PM CST
SHE:001309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 408.00 | 415.00 | 390.00 | 392.59 | - | -2.86% | 14,342,228 |
| Aug 7, 2026 | 388.32 | 412.25 | 388.00 | 404.16 | 404.16 | 4.10% | 24,997,340 |
| Aug 6, 2026 | 371.34 | 397.51 | 367.00 | 388.25 | 388.25 | 0.52% | 22,711,240 |
| Aug 5, 2026 | 363.00 | 393.39 | 360.00 | 386.24 | 386.24 | 6.06% | 27,450,120 |
| Aug 4, 2026 | 352.03 | 369.31 | 347.00 | 364.18 | 364.18 | 4.35% | 24,781,873 |
| Aug 3, 2026 | 373.94 | 376.61 | 348.96 | 349.00 | 349.00 | -9.56% | 27,214,530 |
| Jul 31, 2026 | 429.04 | 429.04 | 385.04 | 385.90 | 385.90 | -1.06% | 42,258,010 |
| Jul 30, 2026 | 359.33 | 390.04 | 352.00 | 390.04 | 390.04 | 10.00% | 30,640,735 |
| Jul 29, 2026 | 361.00 | 363.00 | 334.00 | 354.58 | 354.58 | -1.90% | 24,703,550 |
| Jul 28, 2026 | 381.53 | 401.50 | 361.44 | 361.44 | 361.44 | -10.00% | 19,295,285 |
| Jul 27, 2026 | 399.89 | 405.58 | 378.00 | 401.60 | 401.60 | 0.43% | 21,502,090 |
| Jul 24, 2026 | 431.28 | 432.00 | 398.05 | 399.89 | 399.89 | -8.07% | 25,208,130 |
| Jul 23, 2026 | 444.00 | 468.68 | 431.47 | 435.00 | 435.00 | -4.86% | 26,202,226 |
| Jul 22, 2026 | 480.00 | 485.96 | 457.20 | 457.20 | 457.20 | -10.00% | 25,647,989 |
| Jul 21, 2026 | 450.01 | 530.00 | 434.60 | 508.00 | 508.00 | 5.20% | 40,650,526 |
| Jul 20, 2026 | 482.89 | 500.00 | 482.89 | 482.89 | 482.89 | -10.00% | 17,760,246 |
| Jul 17, 2026 | 536.54 | 536.54 | 536.54 | 536.54 | 536.54 | -10.00% | 2,108,900 |
| Jul 16, 2026 | 596.16 | 596.16 | 596.16 | 596.16 | 596.16 | -10.00% | 832,800 |
| Jul 15, 2026 | 662.40 | 662.40 | 662.40 | 662.40 | 662.40 | -10.00% | 2,652,300 |
| Jul 14, 2026 | 716.63 | 740.00 | 663.26 | 736.00 | 736.00 | 2.23% | 17,038,729 |
| Jul 13, 2026 | 755.28 | 774.23 | 719.98 | 719.98 | 719.98 | -10.00% | 11,375,934 |
| Jul 10, 2026 | 859.99 | 878.99 | 799.90 | 799.98 | 799.98 | -7.03% | 15,099,058 |
| Jul 9, 2026 | 840.01 | 867.88 | 798.88 | 860.48 | 860.48 | 4.30% | 16,396,900 |
| Jul 8, 2026 | 866.31 | 870.24 | 790.00 | 825.00 | 825.00 | -3.06% | 13,989,790 |
| Jul 7, 2026 | 870.00 | 900.00 | 845.28 | 851.00 | 851.00 | -8.98% | 14,359,716 |
| Jul 6, 2026 | 877.10 | 954.19 | 860.00 | 935.00 | 935.00 | 6.02% | 21,685,708 |
| Jul 3, 2026 | 804.75 | 892.10 | 795.00 | 881.91 | 881.91 | 8.74% | 19,800,265 |
| Jul 2, 2026 | 829.54 | 872.83 | 806.00 | 811.00 | 811.00 | -9.20% | 16,037,778 |
| Jul 1, 2026 | 945.00 | 976.00 | 880.00 | 893.22 | 893.22 | -5.27% | 16,354,286 |
| Jun 30, 2026 | 935.00 | 957.99 | 898.00 | 942.90 | 942.90 | -2.79% | 13,107,315 |
| 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 |