Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China · Delayed Price · Currency is CNY 288.75
-1.51 (-0.52%)
Sep 9, 2026, 3:04 PM CST
SHE:301629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 293.30 | 298.70 | 286.80 | 288.75 | 288.75 | -0.52% | 783,851 |
| Sep 8, 2026 | 292.78 | 301.26 | 287.87 | 290.26 | 290.26 | -0.86% | 1,245,725 |
| Sep 7, 2026 | 272.51 | 293.50 | 269.37 | 292.77 | 292.77 | 8.92% | 1,434,790 |
| Sep 4, 2026 | 288.75 | 303.35 | 264.01 | 268.80 | 268.80 | -6.45% | 1,797,524 |
| Sep 3, 2026 | 322.19 | 323.45 | 276.60 | 287.32 | 287.32 | -5.45% | 1,851,974 |
| Sep 2, 2026 | 292.93 | 308.68 | 287.80 | 303.88 | 303.88 | 3.00% | 1,742,580 |
| Sep 1, 2026 | 303.01 | 303.01 | 290.45 | 295.02 | 295.02 | -1.56% | 1,392,000 |
| Aug 31, 2026 | 306.84 | 310.01 | 294.11 | 299.70 | 299.70 | -3.28% | 1,455,997 |
| Aug 28, 2026 | 312.55 | 325.00 | 301.00 | 309.85 | 309.85 | 6.48% | 2,803,119 |
| Aug 27, 2026 | 255.00 | 292.32 | 252.48 | 291.00 | 291.00 | 13.71% | 1,960,302 |
| Aug 26, 2026 | 253.35 | 259.91 | 245.52 | 255.92 | 255.92 | 0.01% | 806,766 |
| Aug 25, 2026 | 245.00 | 260.70 | 240.02 | 255.90 | 255.90 | 0.04% | 1,146,168 |
| Aug 24, 2026 | 253.94 | 261.97 | 249.30 | 255.79 | 255.79 | 0.31% | 1,052,900 |
| Aug 21, 2026 | 248.00 | 260.18 | 246.06 | 255.01 | 255.01 | 1.27% | 843,795 |
| Aug 20, 2026 | 256.00 | 258.47 | 248.00 | 251.81 | 251.81 | 0.17% | 797,000 |
| Aug 19, 2026 | 265.94 | 271.18 | 249.60 | 251.39 | 251.39 | -8.65% | 1,205,574 |
| Aug 18, 2026 | 270.00 | 277.77 | 268.07 | 275.18 | 275.18 | 1.35% | 1,005,421 |
| Aug 17, 2026 | 256.51 | 272.75 | 255.29 | 271.51 | 271.51 | 5.86% | 1,036,273 |
| Aug 14, 2026 | 256.00 | 259.00 | 251.00 | 256.49 | 256.49 | 1.56% | 694,500 |
| Aug 13, 2026 | 262.01 | 268.00 | 252.30 | 252.56 | 252.56 | -2.71% | 994,000 |
| Aug 12, 2026 | 256.09 | 262.80 | 253.51 | 259.60 | 259.60 | 2.18% | 945,273 |
| Aug 11, 2026 | 253.29 | 259.84 | 246.20 | 254.06 | 254.06 | -0.70% | 807,873 |
| Aug 10, 2026 | 257.00 | 257.17 | 247.42 | 255.85 | 255.85 | 0.17% | 1,135,037 |
| Aug 7, 2026 | 245.99 | 257.51 | 242.00 | 255.41 | 255.41 | 3.40% | 1,354,982 |
| Aug 6, 2026 | 235.00 | 249.85 | 234.32 | 247.01 | 247.01 | 3.26% | 1,385,053 |
| Aug 5, 2026 | 223.62 | 242.80 | 222.39 | 239.21 | 239.21 | 6.98% | 1,426,776 |
| Aug 4, 2026 | 212.00 | 225.44 | 210.04 | 223.60 | 223.60 | 5.97% | 1,140,200 |
| Aug 3, 2026 | 224.62 | 227.00 | 208.99 | 211.00 | 211.00 | -6.43% | 1,129,389 |
| Jul 31, 2026 | 229.32 | 240.78 | 223.05 | 225.51 | 225.51 | 7.39% | 1,526,976 |
| Jul 30, 2026 | 227.22 | 231.98 | 209.00 | 210.00 | 210.00 | -8.76% | 1,163,957 |
| Jul 29, 2026 | 240.80 | 243.08 | 217.39 | 230.15 | 230.15 | -4.48% | 1,186,415 |
| Jul 28, 2026 | 250.00 | 261.00 | 238.54 | 240.94 | 240.94 | -5.33% | 968,977 |
| Jul 27, 2026 | 247.77 | 255.00 | 236.48 | 254.50 | 254.50 | 2.05% | 1,032,500 |
| Jul 24, 2026 | 242.99 | 256.66 | 242.99 | 249.39 | 249.39 | 0.53% | 1,169,167 |
| Jul 23, 2026 | 257.68 | 260.09 | 244.28 | 248.07 | 248.07 | -3.25% | 997,700 |
| Jul 22, 2026 | 257.26 | 271.77 | 252.28 | 256.39 | 256.39 | -2.72% | 1,495,257 |
| Jul 21, 2026 | 245.43 | 264.60 | 216.00 | 263.55 | 263.55 | 8.46% | 1,992,586 |
| Jul 20, 2026 | 276.44 | 278.88 | 231.11 | 243.00 | 243.00 | -10.34% | 1,937,875 |
| Jul 17, 2026 | 303.50 | 303.99 | 268.00 | 271.02 | 271.02 | -10.70% | 1,555,896 |
| Jul 16, 2026 | 311.83 | 339.60 | 301.49 | 303.50 | 303.50 | -5.45% | 1,784,569 |
| Jul 15, 2026 | 349.00 | 351.00 | 317.00 | 321.00 | 321.00 | -7.09% | 1,252,526 |
| Jul 14, 2026 | 357.39 | 362.57 | 328.50 | 345.48 | 345.48 | -4.06% | 1,450,692 |
| Jul 13, 2026 | 347.62 | 389.73 | 347.62 | 360.10 | 360.10 | 0.03% | 1,949,536 |
| Jul 10, 2026 | 380.00 | 407.83 | 360.00 | 360.00 | 360.00 | -4.26% | 1,856,795 |
| Jul 9, 2026 | 366.00 | 376.00 | 355.21 | 376.00 | 376.00 | 3.27% | 1,637,823 |
| Jul 8, 2026 | 346.84 | 375.00 | 327.95 | 364.10 | 364.10 | 4.86% | 1,873,590 |
| Jul 7, 2026 | 351.00 | 359.80 | 340.01 | 347.23 | 347.23 | -2.70% | 1,154,725 |
| Jul 6, 2026 | 365.00 | 365.77 | 331.97 | 356.88 | 356.88 | -1.06% | 1,749,953 |
| Jul 3, 2026 | 398.01 | 401.99 | 360.00 | 360.69 | 360.69 | -11.38% | 2,296,845 |
| Jul 2, 2026 | 404.00 | 437.97 | 391.00 | 407.00 | 407.00 | -7.29% | 2,180,483 |