Semitronix Corporation (SHE:301095)
China · Delayed Price · Currency is CNY 77.96
+0.69 (0.89%)
At close: Sep 23, 2026
Semitronix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.51 | 78.68 | 77.03 | 77.96 | 77.96 | 0.89% | 3,482,680 |
| Sep 22, 2026 | 79.00 | 79.44 | 76.97 | 77.27 | 77.27 | -0.41% | 4,679,438 |
| Sep 21, 2026 | 78.75 | 79.15 | 77.05 | 77.59 | 77.59 | -1.47% | 4,907,281 |
| Sep 18, 2026 | 76.02 | 79.66 | 75.33 | 78.75 | 78.75 | 5.39% | 6,244,253 |
| Sep 17, 2026 | 75.40 | 76.17 | 74.40 | 74.72 | 74.72 | -1.28% | 3,652,032 |
| Sep 16, 2026 | 72.95 | 76.25 | 71.98 | 75.69 | 75.69 | 4.36% | 5,143,551 |
| Sep 15, 2026 | 72.66 | 74.38 | 71.50 | 72.53 | 72.53 | 1.14% | 3,999,300 |
| Sep 14, 2026 | 71.74 | 72.44 | 70.01 | 71.71 | 71.71 | -0.54% | 3,551,783 |
| Sep 11, 2026 | 72.64 | 73.10 | 69.90 | 72.10 | 72.10 | -1.80% | 4,203,836 |
| Sep 10, 2026 | 73.77 | 74.88 | 72.35 | 73.42 | 73.42 | -0.56% | 3,381,312 |
| Sep 9, 2026 | 74.70 | 76.37 | 73.30 | 73.83 | 73.83 | -1.36% | 5,083,264 |
| Sep 8, 2026 | 74.39 | 77.69 | 74.23 | 74.85 | 74.85 | 0.31% | 6,267,687 |
| Sep 7, 2026 | 72.00 | 75.16 | 70.98 | 74.62 | 74.62 | 6.31% | 9,336,330 |
| Sep 4, 2026 | 74.50 | 74.95 | 69.64 | 70.19 | 70.19 | -4.07% | 5,834,579 |
| Sep 3, 2026 | 75.24 | 75.73 | 72.35 | 73.17 | 73.17 | -1.05% | 3,983,190 |
| Sep 2, 2026 | 75.58 | 76.40 | 73.87 | 73.95 | 73.95 | -3.40% | 4,303,781 |
| Sep 1, 2026 | 79.00 | 79.30 | 75.52 | 76.55 | 76.55 | -3.16% | 6,220,096 |
| Aug 31, 2026 | 77.51 | 79.47 | 75.87 | 79.05 | 79.05 | 5.71% | 8,460,765 |
| Aug 28, 2026 | 75.80 | 77.90 | 74.73 | 74.78 | 74.78 | -0.89% | 5,353,523 |
| Aug 27, 2026 | 72.68 | 75.72 | 72.11 | 75.45 | 75.45 | 4.43% | 5,533,394 |
| Aug 26, 2026 | 72.35 | 73.10 | 71.21 | 72.25 | 72.25 | -0.08% | 4,191,063 |
| Aug 25, 2026 | 72.10 | 73.30 | 69.00 | 72.31 | 72.31 | -0.97% | 4,073,663 |
| Aug 24, 2026 | 74.29 | 74.68 | 71.10 | 73.02 | 73.02 | -1.74% | 4,203,163 |
| Aug 21, 2026 | 73.63 | 75.58 | 72.65 | 74.31 | 74.31 | 0.62% | 4,039,977 |
| Aug 20, 2026 | 74.43 | 75.35 | 73.00 | 73.85 | 73.85 | 0.72% | 4,655,523 |
| Aug 19, 2026 | 77.05 | 78.46 | 72.69 | 73.32 | 73.32 | -7.44% | 6,324,056 |
| Aug 18, 2026 | 81.62 | 81.70 | 77.80 | 79.21 | 79.21 | -2.35% | 6,528,704 |
| Aug 17, 2026 | 75.27 | 81.16 | 75.01 | 81.12 | 81.12 | 8.30% | 6,882,956 |
| Aug 14, 2026 | 74.98 | 75.09 | 72.75 | 74.90 | 74.90 | 1.77% | 4,877,137 |
| Aug 13, 2026 | 75.99 | 77.46 | 73.50 | 73.60 | 73.60 | -2.37% | 5,592,443 |
| Aug 12, 2026 | 73.80 | 75.98 | 73.15 | 75.39 | 75.39 | 2.50% | 5,721,339 |
| Aug 11, 2026 | 73.11 | 74.77 | 71.81 | 73.55 | 73.55 | 0.48% | 5,145,816 |
| Aug 10, 2026 | 74.10 | 74.99 | 72.09 | 73.20 | 73.20 | -0.76% | 5,677,388 |
| Aug 7, 2026 | 71.69 | 74.27 | 71.13 | 73.76 | 73.76 | 2.92% | 7,679,951 |
| Aug 6, 2026 | 70.08 | 73.10 | 69.68 | 71.67 | 71.67 | -0.15% | 6,729,259 |
| Aug 5, 2026 | 67.30 | 73.50 | 66.87 | 71.78 | 71.78 | 6.03% | 8,817,960 |
| Aug 4, 2026 | 65.51 | 68.38 | 63.91 | 67.70 | 67.70 | 6.36% | 7,558,188 |
| Aug 3, 2026 | 65.67 | 67.50 | 63.40 | 63.65 | 63.65 | -3.56% | 6,039,036 |
| Jul 31, 2026 | 66.78 | 69.22 | 65.82 | 66.00 | 66.00 | 5.84% | 10,094,461 |
| Jul 30, 2026 | 66.50 | 66.60 | 61.65 | 62.36 | 62.36 | -7.26% | 9,255,604 |
| Jul 29, 2026 | 68.66 | 70.22 | 63.95 | 67.24 | 67.24 | -0.52% | 9,271,262 |
| Jul 28, 2026 | 69.40 | 73.73 | 67.17 | 67.59 | 67.59 | -4.79% | 7,037,819 |
| Jul 27, 2026 | 69.40 | 71.00 | 66.67 | 70.99 | 70.99 | 3.64% | 6,497,257 |
| Jul 24, 2026 | 68.93 | 70.70 | 68.01 | 68.50 | 68.50 | -1.54% | 5,514,856 |
| Jul 23, 2026 | 72.43 | 73.30 | 68.98 | 69.57 | 69.57 | -3.60% | 6,706,168 |
| Jul 22, 2026 | 74.69 | 75.72 | 71.69 | 72.17 | 72.17 | -4.54% | 9,347,696 |
| Jul 21, 2026 | 69.00 | 75.80 | 64.01 | 75.60 | 75.60 | 10.61% | 13,240,800 |
| Jul 20, 2026 | 79.12 | 79.67 | 65.53 | 68.35 | 68.35 | -11.89% | 14,951,896 |
| Jul 17, 2026 | 87.24 | 88.26 | 76.80 | 77.57 | 77.57 | -11.42% | 10,400,051 |
| Jul 16, 2026 | 89.67 | 93.96 | 87.10 | 87.57 | 87.57 | -5.68% | 8,214,653 |