Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China · Delayed Price · Currency is CNY 169.02
+2.62 (1.57%)
Aug 28, 2025, 2:45 PM CST
SHE:301629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 165.40 | 169.69 | 164.00 | 169.65 | 169.65 | 1.95% | 1,608,179 |
| Aug 27, 2025 | 173.50 | 174.97 | 166.40 | 166.40 | 166.40 | -4.09% | 2,382,568 |
| Aug 26, 2025 | 175.00 | 179.84 | 172.60 | 173.50 | 173.50 | -2.90% | 1,453,907 |
| Aug 25, 2025 | 180.00 | 183.70 | 173.82 | 178.68 | 178.68 | 0.37% | 2,336,528 |
| Aug 22, 2025 | 166.84 | 183.84 | 166.01 | 178.02 | 178.02 | 6.37% | 2,949,513 |
| Aug 21, 2025 | 169.39 | 174.26 | 166.83 | 167.36 | 167.36 | -1.12% | 1,279,492 |
| Aug 20, 2025 | 168.30 | 169.99 | 165.83 | 169.26 | 169.26 | -0.44% | 1,149,165 |
| Aug 19, 2025 | 171.20 | 171.27 | 165.78 | 170.00 | 170.00 | -1.73% | 1,928,022 |
| Aug 18, 2025 | 163.78 | 173.33 | 161.50 | 173.00 | 173.00 | 6.76% | 2,544,012 |
| Aug 15, 2025 | 157.90 | 162.05 | 157.06 | 162.05 | 162.05 | 2.05% | 1,604,118 |
| Aug 14, 2025 | 157.96 | 164.00 | 157.02 | 158.80 | 158.80 | 0.41% | 1,814,971 |
| Aug 13, 2025 | 158.50 | 159.44 | 157.66 | 158.15 | 158.15 | -0.53% | 1,030,319 |
| Aug 12, 2025 | 156.00 | 159.63 | 155.08 | 159.00 | 159.00 | 1.81% | 1,393,338 |
| Aug 11, 2025 | 154.89 | 157.48 | 154.03 | 156.18 | 156.18 | 0.69% | 826,800 |
| Aug 8, 2025 | 159.00 | 159.00 | 155.11 | 155.11 | 155.11 | -3.03% | 1,314,767 |
| Aug 7, 2025 | 157.47 | 161.89 | 157.00 | 159.95 | 159.95 | 1.88% | 1,849,418 |
| Aug 6, 2025 | 155.38 | 157.25 | 154.58 | 157.00 | 157.00 | 0.71% | 1,117,500 |
| Aug 5, 2025 | 154.78 | 158.50 | 154.18 | 155.90 | 155.90 | 0.72% | 1,339,888 |
| Aug 4, 2025 | 152.91 | 155.50 | 152.26 | 154.78 | 154.78 | 0.53% | 768,103 |
| Aug 1, 2025 | 154.07 | 157.15 | 153.02 | 153.96 | 153.96 | -0.15% | 1,195,385 |
| Jul 31, 2025 | 152.97 | 160.88 | 152.51 | 154.19 | 154.19 | 0.86% | 1,592,507 |
| Jul 30, 2025 | 156.00 | 156.49 | 151.52 | 152.88 | 152.88 | -2.49% | 1,092,246 |
| Jul 29, 2025 | 154.28 | 157.57 | 154.11 | 156.79 | 156.79 | 1.19% | 1,174,100 |
| Jul 28, 2025 | 154.01 | 155.53 | 152.71 | 154.95 | 154.95 | 0.36% | 843,947 |
| Jul 25, 2025 | 152.13 | 155.95 | 151.98 | 154.40 | 154.40 | 1.30% | 987,994 |
| Jul 24, 2025 | 151.50 | 152.80 | 150.91 | 152.42 | 152.42 | 0.61% | 830,400 |
| Jul 23, 2025 | 150.05 | 152.30 | 149.10 | 151.50 | 151.50 | 0.69% | 914,394 |
| Jul 22, 2025 | 150.00 | 151.20 | 149.10 | 150.46 | 150.46 | -0.03% | 708,333 |
| Jul 21, 2025 | 150.08 | 150.85 | 149.89 | 150.50 | 150.50 | 0.01% | 481,701 |
| Jul 18, 2025 | 152.00 | 152.40 | 150.00 | 150.48 | 150.48 | -0.83% | 710,670 |
| Jul 17, 2025 | 150.36 | 152.64 | 149.80 | 151.74 | 151.74 | 0.43% | 921,519 |
| Jul 16, 2025 | 150.00 | 152.28 | 148.58 | 151.09 | 151.09 | 0.55% | 722,960 |
| Jul 15, 2025 | 149.40 | 150.88 | 148.50 | 150.26 | 150.26 | 0.64% | 624,716 |
| Jul 14, 2025 | 148.99 | 149.49 | 148.15 | 149.30 | 149.30 | -0.07% | 406,900 |
| Jul 11, 2025 | 148.67 | 150.31 | 147.66 | 149.40 | 149.40 | 0.48% | 670,500 |
| Jul 10, 2025 | 148.70 | 149.70 | 148.12 | 148.68 | 148.68 | -0.46% | 606,800 |
| Jul 9, 2025 | 150.88 | 151.67 | 148.77 | 149.37 | 149.37 | -1.00% | 764,261 |
| Jul 8, 2025 | 149.76 | 152.00 | 149.70 | 150.88 | 150.88 | 0.71% | 716,120 |
| Jul 7, 2025 | 149.99 | 150.49 | 149.21 | 149.81 | 149.81 | 0.01% | 408,700 |
| Jul 4, 2025 | 153.50 | 154.23 | 149.80 | 149.80 | 149.80 | -2.71% | 1,056,398 |
| Jul 3, 2025 | 154.02 | 155.38 | 153.07 | 153.98 | 153.98 | -0.59% | 615,956 |
| Jul 2, 2025 | 158.00 | 158.30 | 153.08 | 154.90 | 154.90 | -2.68% | 1,111,730 |
| Jul 1, 2025 | 158.59 | 161.00 | 156.50 | 159.16 | 159.16 | -0.64% | 1,232,294 |
| Jun 30, 2025 | 156.20 | 160.80 | 156.20 | 160.19 | 160.19 | 3.34% | 1,911,870 |
| Jun 27, 2025 | 152.31 | 160.99 | 151.50 | 155.02 | 155.02 | 2.34% | 1,726,158 |
| Jun 26, 2025 | 152.00 | 153.52 | 150.93 | 151.47 | 151.47 | -1.05% | 947,300 |
| Jun 25, 2025 | 150.49 | 154.60 | 149.40 | 153.08 | 153.08 | 1.71% | 1,125,615 |
| Jun 24, 2025 | 147.57 | 150.68 | 147.57 | 150.50 | 150.50 | 1.76% | 991,100 |
| Jun 23, 2025 | 145.58 | 149.68 | 143.70 | 147.90 | 147.90 | 0.33% | 804,502 |
| Jun 20, 2025 | 151.31 | 152.32 | 147.34 | 147.41 | 147.41 | -2.38% | 882,402 |