Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 436.50
+7.47 (1.74%)
Aug 31, 2026, 3:04 PM CST
SHE:001309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 422.31 | 442.32 | 420.50 | 436.50 | 436.50 | 1.74% | 13,379,333 |
| Aug 28, 2026 | 437.50 | 448.25 | 429.01 | 429.03 | 429.03 | -0.17% | 19,181,786 |
| Aug 27, 2026 | 395.19 | 429.76 | 392.33 | 429.76 | 429.76 | 10.00% | 20,985,420 |
| Aug 26, 2026 | 398.19 | 401.98 | 389.24 | 390.69 | 390.69 | -1.60% | 8,648,249 |
| Aug 25, 2026 | 390.00 | 406.85 | 386.15 | 397.03 | 397.03 | -0.83% | 10,531,440 |
| Aug 24, 2026 | 413.33 | 415.00 | 386.16 | 400.36 | 400.36 | -3.56% | 13,739,380 |
| Aug 21, 2026 | 398.10 | 423.00 | 393.00 | 415.12 | 415.12 | 4.28% | 15,218,360 |
| Aug 20, 2026 | 400.01 | 403.92 | 390.01 | 398.10 | 398.10 | 1.09% | 10,161,450 |
| Aug 19, 2026 | 415.40 | 419.85 | 393.60 | 393.80 | 393.80 | -9.95% | 19,345,340 |
| Aug 18, 2026 | 440.00 | 450.65 | 428.96 | 437.33 | 437.33 | 0.44% | 20,143,010 |
| Aug 17, 2026 | 410.02 | 443.60 | 406.60 | 435.40 | 435.40 | 7.19% | 21,054,031 |
| Aug 14, 2026 | 410.02 | 415.09 | 399.00 | 406.19 | 406.19 | 2.44% | 14,069,400 |
| Aug 13, 2026 | 416.88 | 424.66 | 396.00 | 396.53 | 396.53 | -2.71% | 19,295,760 |
| Aug 12, 2026 | 404.01 | 413.72 | 395.11 | 407.58 | 407.58 | 1.64% | 16,627,788 |
| Aug 11, 2026 | 397.50 | 414.00 | 395.02 | 400.99 | 400.99 | 0.05% | 18,055,458 |
| Aug 10, 2026 | 408.00 | 415.00 | 390.00 | 400.80 | 400.80 | -0.83% | 19,580,683 |
| 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 |