Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China · Delayed Price · Currency is CNY 588.10
-42.40 (-6.72%)
Jun 8, 2026, 3:04 PM CST
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -2.03% | 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 |