Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China · Delayed Price · Currency is CNY 170.90
+7.91 (4.85%)
Jan 6, 2026, 4:00 PM EST
SHE:300475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 152.00 | 163.00 | 152.00 | 162.99 | 162.99 | 12.92% | 59,145,230 |
| Dec 31, 2025 | 150.27 | 152.65 | 142.00 | 144.34 | 144.34 | -4.00% | 33,608,975 |
| Dec 30, 2025 | 155.09 | 159.99 | 149.50 | 150.35 | 150.35 | -3.65% | 39,588,680 |
| Dec 29, 2025 | 161.00 | 165.99 | 155.16 | 156.04 | 156.04 | -2.06% | 44,932,210 |
| Dec 26, 2025 | 152.22 | 164.00 | 152.00 | 159.33 | 159.33 | 4.78% | 53,167,060 |
| Dec 25, 2025 | 148.97 | 161.75 | 148.97 | 152.06 | 152.06 | 2.09% | 55,219,280 |
| Dec 24, 2025 | 138.60 | 153.00 | 138.60 | 148.95 | 148.95 | 8.89% | 59,930,660 |
| Dec 23, 2025 | 136.26 | 141.98 | 134.50 | 136.79 | 136.79 | 0.18% | 34,223,000 |
| Dec 22, 2025 | 137.00 | 140.96 | 135.60 | 136.55 | 136.55 | 2.52% | 36,053,730 |
| Dec 19, 2025 | 141.76 | 143.50 | 132.16 | 133.20 | 133.20 | -5.22% | 39,708,160 |
| Dec 18, 2025 | 141.12 | 143.96 | 136.40 | 140.53 | 140.53 | 2.16% | 39,769,050 |
| Dec 17, 2025 | 130.10 | 137.92 | 128.95 | 137.56 | 137.56 | 6.72% | 32,973,380 |
| Dec 16, 2025 | 133.55 | 134.88 | 127.37 | 128.90 | 128.90 | -3.44% | 27,334,080 |
| Dec 15, 2025 | 132.61 | 135.50 | 129.11 | 133.49 | 133.49 | -5.99% | 34,079,010 |
| Dec 12, 2025 | 143.41 | 149.92 | 137.80 | 141.99 | 141.99 | -0.82% | 44,121,160 |
| Dec 11, 2025 | 147.97 | 148.05 | 139.82 | 143.16 | 143.16 | 0.13% | 51,092,580 |
| Dec 10, 2025 | 145.03 | 145.83 | 136.38 | 142.98 | 142.98 | -1.96% | 41,594,152 |
| Dec 9, 2025 | 140.82 | 150.88 | 138.18 | 145.84 | 145.84 | 1.73% | 69,714,640 |
| Dec 8, 2025 | 127.01 | 146.33 | 126.00 | 143.36 | 143.36 | 15.25% | 80,231,160 |
| Dec 5, 2025 | 124.33 | 126.66 | 120.88 | 124.39 | 124.39 | 1.83% | 29,984,721 |
| Dec 4, 2025 | 125.00 | 126.00 | 121.48 | 122.15 | 122.15 | -3.56% | 35,501,170 |
| Dec 3, 2025 | 129.06 | 130.44 | 124.97 | 126.66 | 126.66 | -2.99% | 36,193,230 |
| Dec 2, 2025 | 133.01 | 134.80 | 129.54 | 130.57 | 130.57 | -3.67% | 41,738,290 |
| Dec 1, 2025 | 141.70 | 141.70 | 133.67 | 135.55 | 135.55 | -4.47% | 55,273,456 |
| Nov 28, 2025 | 132.54 | 143.60 | 131.51 | 141.89 | 141.89 | 6.35% | 59,365,040 |
| Nov 27, 2025 | 133.51 | 140.78 | 131.00 | 133.42 | 133.42 | 0.01% | 49,353,370 |
| Nov 26, 2025 | 128.28 | 136.30 | 126.44 | 133.40 | 133.40 | 1.67% | 49,361,367 |
| Nov 25, 2025 | 134.41 | 137.50 | 129.97 | 131.21 | 131.21 | 3.40% | 55,480,480 |
| Nov 24, 2025 | 128.82 | 131.50 | 124.44 | 126.90 | 126.90 | 0.39% | 39,135,012 |
| Nov 21, 2025 | 132.08 | 135.80 | 123.43 | 126.41 | 126.41 | -13.36% | 66,450,010 |
| Nov 20, 2025 | 164.00 | 165.00 | 145.30 | 145.90 | 145.90 | -9.63% | 57,275,140 |
| Nov 19, 2025 | 160.01 | 165.00 | 158.00 | 161.45 | 161.45 | 0.34% | 37,176,540 |
| Nov 18, 2025 | 168.96 | 170.88 | 156.88 | 160.90 | 160.90 | -5.85% | 56,161,360 |
| Nov 17, 2025 | 178.06 | 182.30 | 166.55 | 170.89 | 170.89 | -2.12% | 45,675,570 |
| Nov 14, 2025 | 176.82 | 184.98 | 170.01 | 174.59 | 174.59 | -9.52% | 51,078,950 |
| Nov 13, 2025 | 191.50 | 201.53 | 187.00 | 192.97 | 192.97 | -1.07% | 54,400,510 |
| Nov 12, 2025 | 176.04 | 200.00 | 168.98 | 195.06 | 195.06 | 10.47% | 69,346,490 |
| Nov 11, 2025 | 194.00 | 204.57 | 175.00 | 176.58 | 176.58 | -9.83% | 58,909,450 |
| Nov 10, 2025 | 180.00 | 197.00 | 163.96 | 195.82 | 195.82 | 15.19% | 50,610,090 |
| Nov 7, 2025 | 157.16 | 184.88 | 157.16 | 170.00 | 170.00 | 5.54% | 38,978,120 |
| Nov 6, 2025 | 154.00 | 163.00 | 151.57 | 161.07 | 161.07 | 8.61% | 35,084,320 |
| Nov 5, 2025 | 133.56 | 149.02 | 133.56 | 148.30 | 148.30 | 3.18% | 33,570,380 |
| Nov 4, 2025 | 144.00 | 152.98 | 139.61 | 143.73 | 143.73 | 0.09% | 35,331,440 |
| Nov 3, 2025 | 126.64 | 145.00 | 126.64 | 143.60 | 143.60 | 8.36% | 39,932,310 |
| Oct 31, 2025 | 125.30 | 133.00 | 118.88 | 132.52 | 132.52 | 3.07% | 34,565,690 |
| Oct 30, 2025 | 135.00 | 139.60 | 124.50 | 128.57 | 128.57 | -1.65% | 32,660,410 |
| Oct 29, 2025 | 128.50 | 137.77 | 126.01 | 130.73 | 130.73 | 1.89% | 34,197,010 |
| Oct 28, 2025 | 125.10 | 131.86 | 123.00 | 128.31 | 128.28 | -4.00% | 33,444,900 |
| Oct 27, 2025 | 131.00 | 139.13 | 122.00 | 133.66 | 133.62 | 4.77% | 51,483,650 |
| Oct 24, 2025 | 116.00 | 127.57 | 112.94 | 127.57 | 127.54 | 20.00% | 59,475,770 |