Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China · Delayed Price · Currency is CNY 171.61
+0.62 (0.36%)
At close: Apr 28, 2026
SHE:300475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 163.87 | 172.86 | 163.00 | 170.99 | 170.99 | 5.52% | 54,269,040 |
| Apr 24, 2026 | 160.00 | 172.14 | 158.51 | 162.05 | 162.05 | 3.62% | 66,089,330 |
| Apr 23, 2026 | 164.44 | 164.98 | 153.84 | 156.39 | 156.39 | -3.53% | 35,607,830 |
| Apr 22, 2026 | 159.80 | 162.21 | 158.80 | 162.12 | 162.12 | 0.81% | 25,544,530 |
| Apr 21, 2026 | 162.07 | 162.78 | 157.00 | 160.82 | 160.82 | -1.94% | 27,413,760 |
| Apr 20, 2026 | 159.50 | 167.54 | 158.25 | 164.00 | 164.00 | 3.07% | 40,263,650 |
| Apr 17, 2026 | 156.00 | 160.58 | 153.33 | 159.12 | 159.12 | 1.48% | 35,158,940 |
| Apr 16, 2026 | 152.41 | 157.34 | 148.66 | 156.80 | 156.80 | 1.86% | 33,063,270 |
| Apr 15, 2026 | 160.00 | 162.96 | 152.58 | 153.94 | 153.94 | -2.93% | 42,325,330 |
| Apr 14, 2026 | 155.30 | 163.00 | 154.70 | 158.58 | 158.58 | 4.33% | 51,219,360 |
| Apr 13, 2026 | 148.51 | 153.47 | 148.46 | 152.00 | 152.00 | 0.50% | 36,577,180 |
| Apr 10, 2026 | 150.00 | 153.49 | 148.95 | 151.25 | 151.25 | 2.51% | 44,354,980 |
| Apr 9, 2026 | 149.57 | 152.80 | 145.02 | 147.55 | 147.55 | -0.43% | 53,163,462 |
| Apr 8, 2026 | 145.71 | 148.18 | 136.67 | 148.18 | 148.18 | 20.00% | 59,699,080 |
| Apr 7, 2026 | 123.50 | 126.94 | 122.80 | 123.48 | 123.48 | 1.23% | 17,780,470 |
| Apr 3, 2026 | 128.00 | 128.10 | 121.95 | 121.98 | 121.98 | -2.80% | 17,021,200 |
| Apr 2, 2026 | 129.01 | 130.95 | 124.62 | 125.50 | 125.50 | -2.01% | 18,080,620 |
| Apr 1, 2026 | 132.82 | 133.76 | 126.15 | 128.08 | 128.08 | 1.95% | 26,570,720 |
| Mar 31, 2026 | 133.34 | 133.76 | 124.41 | 125.63 | 125.63 | -8.37% | 35,261,690 |
| Mar 30, 2026 | 140.06 | 143.97 | 135.00 | 137.10 | 137.10 | -4.77% | 26,118,210 |
| Mar 27, 2026 | 140.00 | 146.66 | 137.10 | 143.96 | 143.96 | -2.19% | 19,863,520 |
| Mar 26, 2026 | 143.00 | 155.00 | 141.94 | 147.19 | 147.19 | -0.84% | 29,150,856 |
| Mar 25, 2026 | 144.49 | 152.86 | 143.60 | 148.44 | 148.44 | 3.23% | 25,589,416 |
| Mar 24, 2026 | 145.74 | 145.77 | 136.50 | 143.79 | 143.79 | 0.42% | 24,810,617 |
| Mar 23, 2026 | 149.76 | 153.20 | 142.80 | 143.19 | 143.19 | -8.88% | 27,449,020 |
| Mar 20, 2026 | 163.96 | 165.50 | 154.00 | 157.15 | 157.15 | -2.80% | 31,427,540 |
| Mar 19, 2026 | 162.92 | 167.20 | 160.08 | 161.68 | 161.68 | -4.89% | 32,867,990 |
| Mar 18, 2026 | 156.50 | 172.95 | 155.30 | 169.99 | 169.99 | 10.63% | 49,326,380 |
| Mar 17, 2026 | 158.33 | 159.96 | 153.57 | 153.65 | 153.65 | -3.90% | 20,295,410 |
| Mar 16, 2026 | 153.82 | 161.68 | 149.54 | 159.89 | 159.89 | 4.13% | 30,151,310 |
| Mar 13, 2026 | 150.00 | 159.99 | 149.46 | 153.55 | 153.55 | 0.56% | 24,832,470 |
| Mar 12, 2026 | 156.30 | 158.40 | 150.66 | 152.70 | 152.70 | -2.63% | 18,807,590 |
| Mar 11, 2026 | 160.51 | 162.22 | 155.58 | 156.83 | 156.83 | -3.10% | 28,241,060 |
| Mar 10, 2026 | 160.20 | 165.32 | 158.58 | 161.85 | 161.85 | 2.57% | 36,564,680 |
| Mar 9, 2026 | 149.01 | 158.67 | 145.00 | 157.80 | 157.80 | 1.78% | 37,752,733 |
| Mar 6, 2026 | 136.80 | 155.50 | 136.16 | 155.04 | 155.04 | 12.06% | 55,438,920 |
| Mar 5, 2026 | 145.52 | 145.98 | 137.50 | 138.35 | 138.35 | -1.54% | 25,389,290 |
| Mar 4, 2026 | 137.00 | 146.76 | 137.00 | 140.52 | 140.52 | 3.95% | 31,478,590 |
| Mar 3, 2026 | 144.08 | 145.76 | 134.37 | 135.18 | 135.18 | -6.68% | 21,436,090 |
| Mar 2, 2026 | 145.00 | 147.75 | 143.68 | 144.86 | 144.86 | -2.77% | 18,063,060 |
| Feb 27, 2026 | 145.51 | 148.98 | 143.68 | 148.98 | 148.98 | 0.51% | 17,415,840 |
| Feb 26, 2026 | 143.27 | 148.58 | 139.71 | 148.23 | 148.23 | 3.46% | 26,181,260 |
| Feb 25, 2026 | 142.00 | 143.60 | 138.38 | 143.27 | 143.27 | -1.51% | 20,232,520 |
| Feb 24, 2026 | 139.88 | 145.83 | 138.00 | 145.47 | 145.47 | 5.43% | 28,370,910 |
| Feb 13, 2026 | 133.90 | 139.70 | 132.72 | 137.98 | 137.98 | 1.83% | 25,180,790 |
| Feb 12, 2026 | 134.02 | 135.57 | 132.33 | 135.50 | 135.50 | 1.90% | 20,983,760 |
| Feb 11, 2026 | 134.50 | 135.28 | 132.36 | 132.97 | 132.97 | -3.14% | 19,504,740 |
| Feb 10, 2026 | 138.10 | 140.30 | 136.40 | 137.28 | 137.28 | -2.12% | 16,715,730 |
| Feb 9, 2026 | 140.56 | 141.50 | 137.02 | 140.25 | 140.25 | 1.79% | 18,719,380 |
| Feb 6, 2026 | 137.50 | 140.10 | 134.50 | 137.79 | 137.79 | -1.51% | 16,721,940 |