Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China · Delayed Price · Currency is CNY 178.00
+5.90 (3.43%)
Aug 31, 2026, 3:04 PM CST
SHE:300475 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 266.67 | 283.10 | 263.02 | 271.00 | 270.90 | 1.13% | 43,433,313 |
| Jul 9, 2026 | 253.96 | 267.99 | 245.00 | 267.98 | 267.88 | 9.79% | 41,123,996 |
| Jul 8, 2026 | 249.90 | 263.00 | 243.24 | 244.09 | 244.00 | -0.10% | 32,700,029 |
| Jul 7, 2026 | 257.06 | 259.50 | 239.00 | 244.33 | 244.24 | -7.80% | 33,734,565 |
| Jul 6, 2026 | 274.00 | 283.45 | 259.80 | 265.00 | 264.90 | 0.28% | 38,740,178 |
| Jul 3, 2026 | 261.05 | 274.94 | 253.33 | 264.25 | 264.15 | 0.84% | 32,333,600 |
| Jul 2, 2026 | 275.07 | 284.45 | 260.00 | 262.04 | 261.94 | -13.38% | 45,746,854 |
| Jul 1, 2026 | 300.00 | 325.82 | 295.50 | 302.51 | 302.40 | 0.84% | 35,900,285 |
| Jun 30, 2026 | 292.83 | 304.00 | 280.10 | 300.00 | 299.89 | 1.35% | 30,414,715 |
| Jun 29, 2026 | 290.01 | 312.60 | 284.00 | 296.00 | 295.89 | -1.66% | 40,212,344 |
| Jun 26, 2026 | 300.05 | 317.88 | 298.53 | 301.00 | 300.89 | -1.71% | 43,696,516 |
| Jun 25, 2026 | 300.68 | 313.80 | 291.02 | 306.25 | 306.14 | 5.75% | 56,139,024 |
| Jun 24, 2026 | 281.00 | 294.69 | 277.00 | 289.60 | 289.49 | 2.15% | 40,741,677 |
| Jun 23, 2026 | 283.56 | 300.00 | 274.37 | 283.51 | 283.40 | -1.49% | 49,262,001 |