Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China · Delayed Price · Currency is CNY 273.98
+6.77 (2.53%)
Sep 30, 2026, 12:24 PM CST
SHE:301629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 279.50 | 296.69 | 270.20 | 283.46 | - | 6.08% | 1,016,672 |
| Sep 29, 2026 | 263.01 | 277.00 | 263.00 | 267.21 | 267.21 | 1.00% | 843,088 |
| Sep 28, 2026 | 272.71 | 277.94 | 256.40 | 264.56 | 264.56 | -3.55% | 930,737 |
| Sep 24, 2026 | 279.50 | 284.95 | 274.05 | 274.31 | 274.31 | -2.44% | 655,200 |
| Sep 23, 2026 | 282.00 | 286.99 | 280.56 | 281.18 | 281.18 | -0.40% | 760,022 |
| Sep 22, 2026 | 287.11 | 298.50 | 281.03 | 282.30 | 282.30 | -0.11% | 1,204,610 |
| Sep 21, 2026 | 288.89 | 291.00 | 281.13 | 282.60 | 282.60 | -1.16% | 1,049,404 |
| Sep 18, 2026 | 286.00 | 295.00 | 280.58 | 285.91 | 285.91 | 2.11% | 1,307,351 |
| Sep 17, 2026 | 284.80 | 288.00 | 277.51 | 280.00 | 280.00 | -2.02% | 787,900 |
| Sep 16, 2026 | 272.28 | 289.56 | 272.28 | 285.78 | 285.78 | 4.07% | 989,557 |
| Sep 15, 2026 | 267.11 | 285.00 | 265.01 | 274.61 | 274.61 | 1.90% | 1,047,884 |
| Sep 14, 2026 | 261.06 | 271.49 | 254.41 | 269.50 | 269.50 | 1.48% | 911,403 |
| Sep 11, 2026 | 275.01 | 277.80 | 254.01 | 265.57 | 265.57 | -5.49% | 1,219,928 |
| Sep 10, 2026 | 288.02 | 289.67 | 278.82 | 281.00 | 281.00 | -2.68% | 711,027 |
| Sep 9, 2026 | 293.30 | 298.70 | 286.80 | 288.75 | 288.75 | -0.52% | 783,751 |
| Sep 8, 2026 | 292.78 | 301.26 | 287.87 | 290.26 | 290.26 | -0.86% | 1,245,625 |
| Sep 7, 2026 | 272.51 | 293.50 | 269.37 | 292.77 | 292.77 | 8.92% | 1,434,290 |
| Sep 4, 2026 | 288.75 | 303.35 | 264.01 | 268.80 | 268.80 | -6.45% | 1,797,424 |
| Sep 3, 2026 | 322.19 | 323.45 | 276.60 | 287.32 | 287.32 | -5.45% | 1,850,874 |
| 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% | 1,391,700 |
| 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% | 2,802,719 |
| 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 |