Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China · Delayed Price · Currency is CNY 169.20
-5.80 (-3.31%)
At close: Jan 29, 2026
SHE:300475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 174.99 | 179.96 | 167.20 | 169.20 | 169.20 | -3.31% | 36,209,080 |
| Jan 28, 2026 | 167.50 | 177.70 | 166.00 | 175.00 | 175.00 | 5.00% | 45,458,320 |
| Jan 27, 2026 | 160.00 | 168.00 | 155.35 | 166.67 | 166.67 | 2.36% | 35,033,860 |
| Jan 26, 2026 | 164.00 | 167.45 | 159.40 | 162.83 | 162.83 | 3.14% | 38,262,230 |
| Jan 23, 2026 | 159.69 | 159.69 | 153.57 | 157.87 | 157.87 | -2.43% | 37,138,940 |
| Jan 22, 2026 | 167.97 | 169.50 | 159.63 | 161.80 | 161.80 | -0.33% | 36,135,160 |
| Jan 21, 2026 | 164.59 | 171.89 | 161.62 | 162.33 | 162.33 | -1.16% | 41,800,110 |
| Jan 20, 2026 | 166.00 | 169.30 | 160.55 | 164.24 | 164.24 | -0.28% | 33,377,920 |
| Jan 19, 2026 | 177.00 | 177.69 | 164.68 | 164.70 | 164.70 | -8.12% | 44,047,630 |
| Jan 16, 2026 | 169.99 | 190.00 | 168.38 | 179.26 | 179.26 | 5.12% | 53,571,530 |
| Jan 15, 2026 | 158.91 | 173.50 | 156.00 | 170.53 | 170.53 | 4.29% | 41,831,350 |
| Jan 14, 2026 | 170.46 | 173.73 | 161.79 | 163.52 | 163.52 | -1.35% | 41,891,250 |
| Jan 13, 2026 | 171.20 | 174.38 | 165.00 | 165.76 | 165.76 | -5.28% | 33,666,000 |
| Jan 12, 2026 | 168.88 | 175.00 | 158.50 | 175.00 | 175.00 | 6.06% | 52,117,400 |
| Jan 9, 2026 | 165.57 | 167.53 | 162.01 | 165.00 | 165.00 | -2.37% | 34,358,241 |
| Jan 8, 2026 | 173.17 | 179.90 | 167.07 | 169.00 | 169.00 | -3.45% | 39,137,680 |
| Jan 7, 2026 | 190.00 | 194.00 | 174.78 | 175.03 | 175.03 | 2.42% | 56,424,530 |
| Jan 6, 2026 | 159.68 | 173.71 | 156.88 | 170.90 | 170.90 | 4.85% | 55,071,180 |
| 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 |