Techshine Electronics Co.,Ltd. (SHE:301379)
China · Delayed Price · Currency is CNY 26.95
+0.23 (0.86%)
Last updated: Aug 20, 2025
Techshine Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.50 | 26.55 | 25.96 | 26.55 | - | -0.64% | 2,779,004 |
| Aug 19, 2025 | 25.03 | 27.20 | 25.03 | 26.72 | - | 3.57% | 14,539,609 |
| Aug 18, 2025 | 25.86 | 26.03 | 25.52 | 25.80 | - | 0.12% | 6,986,946 |
| Aug 15, 2025 | 25.03 | 25.84 | 25.03 | 25.77 | - | 2.96% | 5,972,929 |
| Aug 14, 2025 | 25.63 | 25.75 | 25.02 | 25.03 | - | -2.46% | 5,455,052 |
| Aug 13, 2025 | 25.58 | 25.79 | 25.33 | 25.66 | - | 0.71% | 4,593,972 |
| Aug 12, 2025 | 25.52 | 25.68 | 25.14 | 25.48 | - | -0.16% | 4,379,000 |
| Aug 11, 2025 | 25.12 | 25.72 | 25.12 | 25.52 | - | 1.39% | 4,042,608 |
| Aug 8, 2025 | 25.22 | 25.36 | 24.95 | 25.17 | - | -0.55% | 3,007,009 |
| Aug 7, 2025 | 25.36 | 25.67 | 25.07 | 25.31 | - | -0.86% | 4,835,956 |
| Aug 6, 2025 | 25.33 | 25.66 | 25.07 | 25.53 | - | 0.47% | 4,593,100 |
| Aug 5, 2025 | 25.10 | 25.47 | 24.80 | 25.41 | - | 1.56% | 4,942,923 |
| Aug 4, 2025 | 24.50 | 25.04 | 24.48 | 25.02 | - | 1.71% | 3,849,277 |
| Aug 1, 2025 | 24.52 | 24.89 | 24.22 | 24.60 | - | 0.65% | 4,783,452 |
| Jul 31, 2025 | 25.12 | 25.70 | 24.40 | 24.44 | - | -3.02% | 7,421,565 |
| Jul 30, 2025 | 25.60 | 25.77 | 24.99 | 25.20 | - | -1.91% | 5,915,237 |
| Jul 29, 2025 | 25.80 | 26.05 | 25.36 | 25.69 | - | -0.62% | 4,097,057 |
| Jul 28, 2025 | 25.30 | 25.89 | 25.17 | 25.85 | - | 2.70% | 6,844,697 |
| Jul 25, 2025 | 25.10 | 25.38 | 24.96 | 25.17 | - | -0.08% | 6,312,163 |
| Jul 24, 2025 | 26.00 | 26.02 | 24.80 | 25.19 | - | -3.12% | 10,685,376 |
| Jul 23, 2025 | 26.05 | 26.34 | 25.77 | 26.00 | - | -1.07% | 6,695,264 |
| Jul 22, 2025 | 26.72 | 26.94 | 26.02 | 26.28 | - | -1.57% | 8,728,124 |
| Jul 21, 2025 | 26.61 | 27.06 | 26.30 | 26.70 | - | -0.60% | 6,782,216 |
| Jul 18, 2025 | 27.51 | 28.30 | 26.67 | 26.86 | - | -1.32% | 8,771,678 |
| Jul 17, 2025 | 26.70 | 27.87 | 26.49 | 27.22 | - | -0.51% | 9,207,568 |
| Jul 16, 2025 | 27.79 | 27.79 | 26.13 | 27.36 | - | -2.25% | 18,839,845 |
| Jul 15, 2025 | 27.02 | 28.10 | 26.70 | 27.99 | - | 3.32% | 16,480,660 |
| Jul 14, 2025 | 26.50 | 27.17 | 26.26 | 27.09 | - | 1.61% | 9,484,276 |
| Jul 11, 2025 | 26.36 | 27.08 | 26.03 | 26.66 | - | 0.38% | 8,608,276 |
| Jul 10, 2025 | 26.98 | 27.02 | 26.01 | 26.56 | - | -0.78% | 9,910,316 |
| Jul 9, 2025 | 27.02 | 27.54 | 26.60 | 26.77 | - | -1.04% | 12,224,472 |
| Jul 8, 2025 | 26.15 | 27.45 | 25.75 | 27.05 | - | 3.52% | 15,203,484 |
| Jul 7, 2025 | 26.60 | 27.00 | 25.90 | 26.13 | - | -2.24% | 12,310,416 |
| Jul 4, 2025 | 26.29 | 27.70 | 26.03 | 26.73 | - | 0.68% | 13,707,573 |
| Jul 3, 2025 | 26.05 | 26.75 | 25.81 | 26.55 | - | 1.92% | 12,831,265 |
| Jul 2, 2025 | 26.85 | 27.11 | 25.70 | 26.05 | - | -6.53% | 18,640,476 |
| Jul 1, 2025 | 26.66 | 28.47 | 26.66 | 27.87 | - | 3.53% | 22,315,081 |
| Jun 30, 2025 | 26.55 | 27.61 | 26.22 | 26.92 | - | 2.28% | 13,897,680 |
| Jun 27, 2025 | 26.55 | 26.97 | 25.84 | 26.32 | - | -2.37% | 14,258,926 |
| Jun 26, 2025 | 26.60 | 28.99 | 26.60 | 26.96 | - | -1.96% | 18,712,067 |
| Jun 25, 2025 | 27.55 | 28.48 | 26.40 | 27.50 | - | -1.08% | 19,888,621 |
| Jun 24, 2025 | 27.92 | 28.89 | 27.25 | 27.80 | - | -1.42% | 22,039,886 |
| Jun 23, 2025 | 25.98 | 30.57 | 25.58 | 28.20 | - | 6.42% | 25,618,467 |
| Jun 20, 2025 | 25.47 | 27.00 | 24.60 | 26.50 | - | 2.44% | 25,949,128 |
| Jun 19, 2025 | 24.05 | 27.98 | 24.00 | 25.87 | - | 9.85% | 30,089,992 |
| Jun 18, 2025 | 21.98 | 23.61 | 21.70 | 23.55 | - | 6.32% | 10,090,975 |
| Jun 17, 2025 | 22.12 | 22.82 | 21.96 | 22.15 | - | -0.58% | 5,198,196 |
| Jun 16, 2025 | 21.61 | 22.35 | 21.58 | 22.28 | - | 1.46% | 6,345,192 |
| Jun 13, 2025 | 22.05 | 22.51 | 21.61 | 21.96 | - | -1.17% | 7,849,092 |
| Jun 12, 2025 | 21.98 | 22.47 | 21.61 | 22.22 | - | 0.82% | 9,643,765 |