Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China · Delayed Price · Currency is CNY 135.09
-9.89 (-6.82%)
Oct 9, 2026, 3:04 PM CST
SHE:300475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 161.15 | 161.15 | 130.60 | 135.09 | 135.09 | -6.82% | 30,638,344 |
| Oct 8, 2026 | 153.61 | 153.85 | 143.30 | 144.98 | 144.98 | -5.39% | 16,489,803 |
| Sep 30, 2026 | 161.15 | 161.78 | 152.60 | 153.24 | 153.24 | -4.34% | 16,545,320 |
| Sep 29, 2026 | 158.01 | 160.88 | 156.88 | 160.20 | 160.20 | 0.31% | 14,813,317 |
| Sep 28, 2026 | 170.07 | 170.98 | 158.47 | 159.70 | 159.70 | -7.62% | 20,325,879 |
| Sep 24, 2026 | 179.03 | 180.06 | 172.76 | 172.87 | 172.87 | -3.44% | 15,091,546 |
| Sep 23, 2026 | 183.80 | 185.28 | 178.75 | 179.03 | 179.03 | -1.20% | 17,417,528 |
| Sep 22, 2026 | 186.15 | 187.00 | 179.40 | 181.20 | 181.20 | -1.09% | 25,553,875 |
| Sep 21, 2026 | 177.18 | 189.92 | 176.66 | 183.20 | 183.20 | 5.09% | 38,858,613 |
| Sep 18, 2026 | 168.69 | 174.97 | 165.80 | 174.32 | 174.32 | 6.27% | 30,780,816 |
| Sep 17, 2026 | 164.00 | 169.88 | 163.57 | 164.03 | 164.03 | -1.23% | 18,183,997 |
| Sep 16, 2026 | 161.67 | 166.58 | 159.20 | 166.07 | 166.07 | 2.72% | 20,249,130 |
| Sep 15, 2026 | 161.38 | 164.68 | 160.03 | 161.67 | 161.67 | 0.18% | 17,540,595 |
| Sep 14, 2026 | 162.02 | 165.99 | 158.34 | 161.38 | 161.38 | -3.74% | 20,319,182 |
| 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% | 21,284,062 |
| Sep 9, 2026 | 181.30 | 182.80 | 172.74 | 174.52 | 174.52 | -2.86% | 29,722,992 |
| Sep 8, 2026 | 179.88 | 187.52 | 176.66 | 179.66 | 179.66 | 1.59% | 37,973,447 |
| Sep 7, 2026 | 169.80 | 177.88 | 168.15 | 176.85 | 176.85 | 7.28% | 32,960,533 |
| Sep 4, 2026 | 176.61 | 177.50 | 163.50 | 164.85 | 164.85 | -6.13% | 30,752,300 |
| Sep 3, 2026 | 170.00 | 180.92 | 169.00 | 175.61 | 175.61 | 4.65% | 39,989,728 |
| 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% | 23,129,452 |
| Aug 31, 2026 | 170.00 | 178.00 | 168.04 | 178.00 | 178.00 | 3.43% | 29,240,874 |
| Aug 28, 2026 | 166.20 | 178.52 | 166.04 | 172.10 | 172.10 | 4.09% | 42,824,015 |
| Aug 27, 2026 | 153.93 | 165.64 | 153.33 | 165.33 | 165.33 | 8.43% | 29,373,275 |
| Aug 26, 2026 | 154.79 | 154.96 | 148.70 | 152.47 | 152.47 | -0.80% | 13,964,851 |
| Aug 25, 2026 | 151.98 | 155.43 | 147.20 | 153.70 | 153.70 | 0.46% | 14,954,908 |
| Aug 24, 2026 | 157.08 | 157.89 | 148.70 | 153.00 | 153.00 | -3.23% | 19,690,797 |
| 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% | 37,308,804 |
| Aug 18, 2026 | 172.99 | 177.82 | 169.55 | 173.58 | 173.58 | 0.92% | 35,360,373 |
| 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% | 25,890,894 |
| 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% | 35,954,979 |
| Aug 11, 2026 | 154.00 | 161.80 | 153.30 | 158.00 | 158.00 | 0.87% | 29,381,759 |
| Aug 10, 2026 | 159.50 | 161.00 | 151.80 | 156.64 | 156.64 | -1.29% | 26,966,475 |
| Aug 7, 2026 | 152.59 | 160.78 | 150.70 | 158.69 | 158.69 | 4.00% | 36,654,628 |
| Aug 6, 2026 | 145.01 | 156.38 | 144.44 | 152.59 | 152.59 | 0.82% | 31,011,874 |
| 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% | 30,084,072 |
| Aug 3, 2026 | 144.62 | 145.00 | 133.61 | 134.03 | 134.03 | -8.07% | 31,341,873 |
| 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% | 33,075,079 |
| 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% | 27,314,323 |
| Jul 24, 2026 | 160.01 | 166.80 | 157.47 | 161.59 | 161.59 | -0.88% | 26,453,884 |