Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China · Delayed Price · Currency is CNY 174.32
+10.29 (6.27%)
Sep 18, 2026, 3:04 PM CST
SHE:300475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 168.69 | 174.97 | 165.80 | 174.32 | 174.32 | 6.27% | 30,797,016 |
| Sep 17, 2026 | 164.00 | 169.88 | 163.57 | 164.03 | 164.03 | -1.23% | 18,189,297 |
| Sep 16, 2026 | 161.67 | 166.58 | 159.20 | 166.07 | 166.07 | 2.72% | 20,258,430 |
| Sep 15, 2026 | 161.38 | 164.68 | 160.03 | 161.67 | 161.67 | 0.18% | 17,553,195 |
| Sep 14, 2026 | 162.02 | 165.99 | 158.34 | 161.38 | 161.38 | -3.74% | 20,335,082 |
| Sep 11, 2026 | 169.68 | 170.52 | 163.01 | 167.65 | 167.65 | -3.19% | 23,173,178 |
| Sep 10, 2026 | 174.00 | 179.05 | 173.00 | 173.18 | 173.18 | -0.77% | 17,154,637 |
| Sep 9, 2026 | 181.30 | 182.80 | 172.74 | 174.52 | 174.52 | -2.86% | 29,739,292 |
| Sep 8, 2026 | 179.88 | 187.52 | 176.66 | 179.66 | 179.66 | 1.59% | 37,973,440 |
| Sep 7, 2026 | 169.80 | 177.88 | 168.15 | 176.85 | 176.85 | 7.28% | 32,996,333 |
| Sep 4, 2026 | 176.61 | 177.50 | 163.50 | 164.85 | 164.85 | -6.13% | 30,763,196 |
| Sep 3, 2026 | 170.00 | 180.92 | 169.00 | 175.61 | 175.61 | 4.65% | 39,999,928 |
| Sep 2, 2026 | 166.04 | 173.90 | 165.04 | 167.80 | 167.80 | -1.09% | 26,975,040 |
| Sep 1, 2026 | 180.00 | 180.00 | 168.90 | 169.65 | 169.65 | -4.69% | 23,146,952 |
| Aug 31, 2026 | 170.00 | 178.00 | 168.04 | 178.00 | 178.00 | 3.43% | 29,275,274 |
| Aug 28, 2026 | 166.20 | 178.52 | 166.04 | 172.10 | 172.10 | 4.09% | 42,837,715 |
| Aug 27, 2026 | 153.93 | 165.64 | 153.33 | 165.33 | 165.33 | 8.43% | 29,390,975 |
| Aug 26, 2026 | 154.79 | 154.96 | 148.70 | 152.47 | 152.47 | -0.80% | 13,964,850 |
| Aug 25, 2026 | 151.98 | 155.43 | 147.20 | 153.70 | 153.70 | 0.46% | 14,961,908 |
| Aug 24, 2026 | 157.08 | 157.89 | 148.70 | 153.00 | 153.00 | -3.23% | 19,690,790 |
| Aug 21, 2026 | 157.16 | 161.04 | 154.60 | 158.10 | 158.10 | 0.60% | 19,327,866 |
| Aug 20, 2026 | 157.70 | 160.56 | 154.60 | 157.15 | 157.15 | 1.78% | 21,364,586 |
| Aug 19, 2026 | 165.07 | 166.00 | 152.80 | 154.40 | 154.40 | -11.05% | 37,308,800 |
| Aug 18, 2026 | 172.99 | 177.82 | 169.55 | 173.58 | 173.58 | 0.92% | 35,360,370 |
| Aug 17, 2026 | 161.52 | 171.99 | 161.52 | 171.99 | 171.99 | 6.81% | 35,721,104 |
| Aug 14, 2026 | 161.50 | 163.18 | 157.60 | 161.03 | 161.03 | 2.29% | 25,890,890 |
| Aug 13, 2026 | 167.80 | 169.29 | 157.00 | 157.43 | 157.43 | -3.89% | 38,630,780 |
| Aug 12, 2026 | 160.01 | 166.00 | 155.60 | 163.80 | 163.80 | 3.67% | 35,954,970 |
| Aug 11, 2026 | 154.00 | 161.80 | 153.30 | 158.00 | 158.00 | 0.87% | 29,381,750 |
| Aug 10, 2026 | 159.50 | 161.00 | 151.80 | 156.64 | 156.64 | -1.29% | 26,978,275 |
| Aug 7, 2026 | 152.59 | 160.78 | 150.70 | 158.69 | 158.69 | 4.00% | 36,654,620 |
| Aug 6, 2026 | 145.01 | 156.38 | 144.44 | 152.59 | 152.59 | 0.82% | 31,034,674 |
| Aug 5, 2026 | 143.33 | 154.29 | 143.21 | 151.35 | 151.35 | 6.43% | 35,006,430 |
| Aug 4, 2026 | 135.28 | 143.40 | 133.68 | 142.20 | 142.20 | 6.10% | 30,100,272 |
| Aug 3, 2026 | 144.62 | 145.00 | 133.61 | 134.03 | 134.03 | -8.07% | 31,356,973 |
| Jul 31, 2026 | 158.00 | 160.77 | 145.79 | 145.79 | 145.79 | 3.52% | 45,199,910 |
| Jul 30, 2026 | 145.03 | 147.59 | 134.28 | 140.83 | 140.83 | -3.21% | 37,160,649 |
| Jul 29, 2026 | 146.72 | 147.60 | 136.16 | 145.50 | 145.50 | -1.20% | 33,085,079 |
| Jul 28, 2026 | 158.06 | 160.66 | 145.56 | 147.27 | 147.27 | -11.20% | 33,423,130 |
| Jul 27, 2026 | 161.59 | 166.20 | 154.49 | 165.84 | 165.84 | 2.63% | 27,314,320 |
| Jul 24, 2026 | 160.01 | 166.80 | 157.47 | 161.59 | 161.59 | -0.88% | 26,453,880 |
| Jul 23, 2026 | 172.04 | 172.80 | 161.83 | 163.02 | 163.02 | -2.15% | 25,729,790 |
| Jul 22, 2026 | 173.00 | 185.87 | 166.18 | 166.60 | 166.60 | -5.87% | 44,670,690 |
| Jul 21, 2026 | 160.00 | 177.65 | 140.10 | 176.98 | 176.98 | 15.16% | 53,855,150 |
| Jul 20, 2026 | 180.99 | 183.00 | 147.09 | 153.68 | 153.68 | -11.73% | 46,491,492 |
| Jul 17, 2026 | 201.39 | 203.50 | 173.50 | 174.10 | 174.10 | -15.49% | 44,047,100 |
| Jul 16, 2026 | 203.33 | 216.99 | 199.00 | 206.00 | 206.00 | -6.84% | 38,052,860 |
| Jul 15, 2026 | 235.04 | 242.89 | 220.00 | 221.20 | 221.12 | -4.20% | 42,515,330 |
| Jul 14, 2026 | 216.00 | 238.58 | 206.00 | 230.89 | 230.80 | 6.50% | 52,147,806 |
| Jul 13, 2026 | 244.90 | 253.65 | 216.80 | 216.80 | 216.72 | -20.00% | 57,396,074 |