Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China · Delayed Price · Currency is CNY 42.99
+3.16 (7.93%)
At close: Sep 5, 2025
SHE:300475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.00 | 43.35 | 39.68 | 42.99 | - | 7.93% | 24,262,386 |
| Sep 4, 2025 | 43.95 | 43.99 | 39.12 | 39.83 | - | -9.62% | 33,124,182 |
| Sep 3, 2025 | 44.03 | 46.12 | 43.42 | 44.07 | - | 0.32% | 26,963,469 |
| Sep 2, 2025 | 46.17 | 46.68 | 43.51 | 43.93 | - | -6.33% | 34,690,563 |
| Sep 1, 2025 | 44.01 | 47.86 | 43.67 | 46.90 | - | 11.30% | 50,160,381 |
| Aug 29, 2025 | 41.80 | 42.46 | 41.10 | 42.14 | - | 1.57% | 25,118,306 |
| Aug 28, 2025 | 41.50 | 42.40 | 40.11 | 41.49 | - | -0.98% | 31,620,352 |
| Aug 27, 2025 | 43.30 | 44.44 | 41.60 | 41.90 | - | -3.70% | 34,861,901 |
| Aug 26, 2025 | 41.36 | 44.72 | 40.23 | 43.51 | - | 6.85% | 44,103,809 |
| Aug 25, 2025 | 39.60 | 41.20 | 39.52 | 40.72 | - | 2.85% | 30,875,089 |
| Aug 22, 2025 | 38.50 | 40.21 | 38.30 | 39.59 | - | 2.19% | 26,706,830 |
| Aug 21, 2025 | 37.24 | 41.18 | 36.83 | 38.74 | - | 4.03% | 36,875,716 |
| Aug 20, 2025 | 36.66 | 37.35 | 36.12 | 37.24 | - | 1.03% | 14,800,402 |
| Aug 19, 2025 | 37.18 | 37.38 | 36.69 | 36.86 | - | -0.86% | 13,220,852 |
| Aug 18, 2025 | 36.65 | 37.86 | 36.05 | 37.18 | - | 2.96% | 22,190,035 |
| Aug 15, 2025 | 34.99 | 36.36 | 34.90 | 36.11 | - | 2.56% | 16,642,143 |
| Aug 14, 2025 | 35.88 | 37.11 | 35.20 | 35.21 | - | -2.28% | 22,052,004 |
| Aug 13, 2025 | 37.80 | 37.86 | 35.68 | 36.03 | - | -2.62% | 26,205,206 |
| Aug 12, 2025 | 35.99 | 37.00 | 35.34 | 37.00 | - | 3.96% | 23,342,583 |
| Aug 11, 2025 | 34.76 | 35.98 | 34.76 | 35.59 | - | 2.42% | 13,341,431 |
| Aug 8, 2025 | 35.51 | 35.56 | 34.71 | 34.75 | - | -3.20% | 11,572,322 |
| Aug 7, 2025 | 34.82 | 36.36 | 34.58 | 35.90 | - | 2.28% | 21,573,850 |
| Aug 6, 2025 | 34.25 | 35.20 | 33.93 | 35.10 | - | 2.06% | 12,296,765 |
| Aug 5, 2025 | 34.65 | 34.86 | 34.25 | 34.39 | - | 0.29% | 8,413,600 |
| Aug 4, 2025 | 33.17 | 34.88 | 33.12 | 34.29 | - | 2.48% | 15,467,587 |
| Aug 1, 2025 | 33.63 | 33.84 | 32.76 | 33.46 | - | -0.89% | 9,663,100 |
| Jul 31, 2025 | 34.00 | 35.10 | 33.64 | 33.76 | - | -0.71% | 14,476,300 |
| Jul 30, 2025 | 34.28 | 34.73 | 33.57 | 34.00 | - | -0.73% | 11,457,170 |
| Jul 29, 2025 | 33.70 | 34.30 | 33.67 | 34.25 | - | 0.94% | 9,806,355 |
| Jul 28, 2025 | 33.80 | 34.25 | 33.43 | 33.93 | - | 0.12% | 8,790,118 |
| Jul 25, 2025 | 33.40 | 34.05 | 33.13 | 33.89 | - | 1.32% | 10,369,040 |
| Jul 24, 2025 | 33.45 | 33.59 | 33.00 | 33.45 | - | 0.42% | 10,099,695 |
| Jul 23, 2025 | 32.98 | 33.66 | 32.70 | 33.31 | - | 0.85% | 11,093,815 |
| Jul 22, 2025 | 33.56 | 33.67 | 32.86 | 33.03 | - | -1.61% | 11,132,545 |
| Jul 21, 2025 | 33.85 | 33.85 | 33.40 | 33.57 | - | -0.33% | 8,075,300 |
| Jul 18, 2025 | 34.99 | 35.06 | 33.60 | 33.68 | - | -4.18% | 19,859,203 |
| Jul 17, 2025 | 34.20 | 36.15 | 33.80 | 35.15 | - | 1.91% | 17,191,009 |
| Jul 16, 2025 | 33.99 | 35.30 | 33.61 | 34.49 | - | 1.80% | 18,053,780 |
| Jul 15, 2025 | 33.62 | 34.20 | 33.50 | 33.88 | - | 0.80% | 9,085,300 |
| Jul 14, 2025 | 33.29 | 34.20 | 33.22 | 33.61 | - | 0.96% | 9,119,425 |
| Jul 11, 2025 | 33.17 | 33.79 | 32.94 | 33.29 | - | 0.12% | 9,365,168 |
| Jul 10, 2025 | 34.00 | 34.28 | 33.14 | 33.25 | - | -2.55% | 15,154,290 |
| Jul 9, 2025 | 35.01 | 35.20 | 34.03 | 34.12 | - | -3.07% | 14,864,543 |
| Jul 8, 2025 | 35.81 | 36.10 | 35.16 | 35.20 | - | -0.42% | 10,868,550 |
| Jul 7, 2025 | 35.00 | 36.19 | 34.83 | 35.35 | - | -0.70% | 10,902,900 |
| Jul 4, 2025 | 35.88 | 35.88 | 34.10 | 35.60 | - | -0.81% | 19,407,382 |
| Jul 3, 2025 | 34.49 | 36.66 | 34.01 | 35.89 | - | 4.97% | 23,115,011 |
| Jul 2, 2025 | 34.83 | 35.25 | 34.03 | 34.19 | - | -2.54% | 11,884,900 |
| Jul 1, 2025 | 35.60 | 36.15 | 34.84 | 35.08 | - | -1.54% | 14,501,805 |
| Jun 30, 2025 | 35.52 | 36.44 | 35.26 | 35.63 | - | 0.11% | 11,136,534 |