Semitronix Corporation (SHE:301095)
China · Delayed Price · Currency is CNY 90.01
-3.37 (-3.61%)
At close: Sep 26, 2025
Semitronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.79 | 95.36 | 89.00 | 90.01 | 90.01 | -3.61% | 9,407,917 |
| Sep 25, 2025 | 92.87 | 94.56 | 91.11 | 93.38 | 93.38 | -0.79% | 8,221,918 |
| Sep 24, 2025 | 95.88 | 97.60 | 91.31 | 94.12 | 94.12 | -0.94% | 13,815,280 |
| Sep 23, 2025 | 95.37 | 97.30 | 92.00 | 95.01 | 95.01 | 5.03% | 18,581,860 |
| Sep 22, 2025 | 80.50 | 91.88 | 80.00 | 90.46 | 90.46 | 11.68% | 13,929,260 |
| Sep 19, 2025 | 85.31 | 86.58 | 80.88 | 81.00 | 81.00 | -4.44% | 7,730,326 |
| Sep 18, 2025 | 82.62 | 90.00 | 81.80 | 84.76 | 84.76 | 2.37% | 12,582,020 |
| Sep 17, 2025 | 78.16 | 83.39 | 77.54 | 82.80 | 82.80 | 5.94% | 8,931,230 |
| Sep 16, 2025 | 78.20 | 80.15 | 78.01 | 78.16 | 78.16 | -1.34% | 5,274,716 |
| Sep 15, 2025 | 81.10 | 82.88 | 79.01 | 79.22 | 79.22 | -0.60% | 7,773,092 |
| Sep 12, 2025 | 79.81 | 80.90 | 78.60 | 79.70 | 79.70 | -0.14% | 5,731,896 |
| Sep 11, 2025 | 77.58 | 81.41 | 77.38 | 79.81 | 79.81 | 2.98% | 6,594,403 |
| Sep 10, 2025 | 77.07 | 80.59 | 76.20 | 77.50 | 77.50 | 0.83% | 5,697,681 |
| Sep 9, 2025 | 79.00 | 79.14 | 76.32 | 76.86 | 76.86 | -2.94% | 3,640,874 |
| Sep 8, 2025 | 79.00 | 80.25 | 77.56 | 79.19 | 79.19 | -0.03% | 5,044,273 |
| Sep 5, 2025 | 78.82 | 79.71 | 77.24 | 79.21 | 79.21 | 1.80% | 5,724,364 |
| Sep 4, 2025 | 83.96 | 84.90 | 76.00 | 77.81 | 77.81 | -7.24% | 9,247,515 |
| Sep 3, 2025 | 85.88 | 87.21 | 82.96 | 83.88 | 83.88 | -1.89% | 6,424,754 |
| Sep 2, 2025 | 90.48 | 90.48 | 84.77 | 85.50 | 85.50 | -5.90% | 7,263,980 |
| Sep 1, 2025 | 92.00 | 92.99 | 88.11 | 90.86 | 90.86 | 0.25% | 7,128,554 |
| Aug 29, 2025 | 91.15 | 92.29 | 88.12 | 90.63 | 90.63 | -1.80% | 6,452,886 |
| Aug 28, 2025 | 87.44 | 93.20 | 87.44 | 92.29 | 92.29 | 5.55% | 10,561,151 |
| Aug 27, 2025 | 90.91 | 93.95 | 87.08 | 87.44 | 87.44 | -3.91% | 8,924,604 |
| Aug 26, 2025 | 91.68 | 93.65 | 90.13 | 91.00 | 91.00 | -1.21% | 7,762,081 |
| Aug 25, 2025 | 95.69 | 99.01 | 91.37 | 92.11 | 92.11 | -2.80% | 14,856,037 |
| Aug 22, 2025 | 86.60 | 95.55 | 86.60 | 94.76 | 94.76 | 9.12% | 15,942,751 |
| Aug 21, 2025 | 87.54 | 91.56 | 86.70 | 86.84 | 86.84 | -3.03% | 11,498,581 |
| Aug 20, 2025 | 88.51 | 90.35 | 83.60 | 89.55 | 89.55 | 0.60% | 14,347,619 |
| Aug 19, 2025 | 92.57 | 93.88 | 88.02 | 89.02 | 89.02 | -6.18% | 13,235,756 |
| Aug 18, 2025 | 85.49 | 97.20 | 84.50 | 94.88 | 94.88 | 13.86% | 17,865,025 |
| Aug 15, 2025 | 83.70 | 85.78 | 80.40 | 83.33 | 83.33 | -0.06% | 13,753,236 |
| Aug 14, 2025 | 84.01 | 89.50 | 82.10 | 83.38 | 83.38 | -3.72% | 16,076,042 |
| Aug 13, 2025 | 80.37 | 87.20 | 76.00 | 86.60 | 86.60 | 5.61% | 23,354,152 |
| Aug 12, 2025 | 76.38 | 84.30 | 75.79 | 82.00 | 82.00 | 5.93% | 14,605,538 |
| Aug 11, 2025 | 75.52 | 81.77 | 75.13 | 77.41 | 77.41 | 6.79% | 13,574,644 |
| Aug 8, 2025 | 75.36 | 75.56 | 71.85 | 72.49 | 72.49 | -5.03% | 11,054,160 |
| Aug 7, 2025 | 73.00 | 78.50 | 71.33 | 76.33 | 76.33 | 3.47% | 16,226,072 |
| Aug 6, 2025 | 71.00 | 76.66 | 68.84 | 73.77 | 73.77 | 8.36% | 17,913,657 |
| Aug 5, 2025 | 63.01 | 68.69 | 62.43 | 68.08 | 68.08 | 8.15% | 12,763,493 |
| Aug 4, 2025 | 62.30 | 63.42 | 61.88 | 62.95 | 62.95 | - | 5,689,487 |
| Aug 1, 2025 | 63.30 | 64.64 | 62.10 | 62.95 | 62.95 | -0.10% | 6,428,961 |
| Jul 31, 2025 | 62.74 | 65.97 | 62.50 | 63.01 | 63.01 | 0.80% | 10,604,886 |
| Jul 30, 2025 | 61.50 | 63.99 | 60.75 | 62.51 | 62.51 | 0.97% | 9,638,132 |
| Jul 29, 2025 | 57.18 | 62.99 | 57.18 | 61.91 | 61.91 | 7.78% | 11,957,400 |
| Jul 28, 2025 | 57.50 | 57.96 | 57.08 | 57.44 | 57.44 | -0.61% | 2,897,252 |
| Jul 25, 2025 | 57.16 | 57.90 | 56.82 | 57.79 | 57.79 | 1.10% | 3,963,900 |
| Jul 24, 2025 | 55.88 | 57.30 | 55.61 | 57.16 | 57.16 | 2.25% | 4,983,586 |
| Jul 23, 2025 | 55.90 | 56.49 | 55.57 | 55.90 | 55.90 | - | 3,223,756 |
| Jul 22, 2025 | 55.92 | 56.50 | 55.63 | 55.90 | 55.90 | -0.09% | 3,144,139 |
| Jul 21, 2025 | 56.00 | 56.39 | 55.43 | 55.95 | 55.95 | -0.18% | 3,374,838 |