Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China · Delayed Price · Currency is CNY 372.20
+8.10 (2.22%)
Jul 9, 2026, 2:29 PM CST
SHE:301629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 398.01 | 398.01 | 327.95 | 363.00 | - | 4.54% | 1,584,850 |
| Jul 7, 2026 | 351.00 | 359.80 | 340.01 | 347.23 | 347.23 | -2.70% | 1,154,925 |
| 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% | 2,296,945 |
| Jul 2, 2026 | 404.00 | 437.97 | 391.00 | 407.00 | 407.00 | -7.29% | 2,180,483 |
| Jul 1, 2026 | 430.87 | 460.55 | 425.00 | 439.00 | 439.00 | 2.00% | 2,657,940 |
| Jun 30, 2026 | 408.52 | 435.00 | 392.00 | 430.40 | 430.40 | 3.46% | 2,341,016 |
| Jun 29, 2026 | 427.95 | 440.13 | 368.88 | 416.00 | 416.00 | -3.76% | 2,945,815 |
| Jun 26, 2026 | 396.00 | 436.00 | 391.00 | 432.27 | 432.27 | 7.96% | 2,826,763 |
| Jun 25, 2026 | 408.00 | 422.00 | 393.00 | 400.41 | 400.41 | -0.89% | 2,455,900 |
| Jun 24, 2026 | 378.36 | 413.79 | 377.00 | 404.00 | 404.00 | 5.06% | 2,731,320 |
| Jun 23, 2026 | 382.51 | 403.55 | 377.00 | 384.55 | 384.55 | 0.69% | 2,046,757 |
| Jun 22, 2026 | 402.00 | 407.00 | 370.08 | 381.90 | 381.90 | -4.98% | 2,337,554 |
| Jun 18, 2026 | 396.84 | 402.99 | 388.87 | 401.93 | 401.93 | - | 1,953,605 |
| Jun 17, 2026 | 379.43 | 401.93 | 377.01 | 401.93 | 401.93 | 4.87% | 1,990,987 |
| Jun 16, 2026 | 384.00 | 393.77 | 375.10 | 383.26 | 383.26 | -1.27% | 2,112,240 |
| Jun 15, 2026 | 380.00 | 391.00 | 363.36 | 388.20 | 388.20 | 2.16% | 2,032,926 |
| Jun 12, 2026 | 395.18 | 408.00 | 376.29 | 380.00 | 380.00 | -2.26% | 2,242,093 |
| Jun 11, 2026 | 367.55 | 398.00 | 367.55 | 388.80 | 388.80 | 4.82% | 2,055,561 |
| Jun 10, 2026 | 356.19 | 386.88 | 353.00 | 370.92 | 370.92 | 3.52% | 2,194,698 |
| Jun 9, 2026 | 343.01 | 363.00 | 340.01 | 358.30 | 358.30 | 6.42% | 1,412,700 |
| Jun 8, 2026 | 335.00 | 359.07 | 334.48 | 336.70 | 336.70 | -4.52% | 1,244,034 |
| Jun 5, 2026 | 352.21 | 376.61 | 340.22 | 352.65 | 352.65 | -2.13% | 1,898,294 |
| Jun 4, 2026 | 357.13 | 370.00 | 353.47 | 360.34 | 360.34 | -0.83% | 1,345,313 |
| Jun 3, 2026 | 355.12 | 380.00 | 352.01 | 363.35 | 363.35 | 2.64% | 1,536,498 |
| Jun 2, 2026 | 354.66 | 365.00 | 343.01 | 354.00 | 354.00 | 0.27% | 1,157,233 |
| Jun 1, 2026 | 366.00 | 375.51 | 351.00 | 353.03 | 353.03 | -3.81% | 1,211,637 |
| May 29, 2026 | 363.18 | 392.93 | 362.00 | 367.00 | 367.00 | 2.99% | 2,425,877 |
| May 28, 2026 | 354.47 | 362.80 | 347.03 | 356.60 | 356.35 | -0.94% | 1,658,243 |
| May 27, 2026 | 382.00 | 387.00 | 351.00 | 360.00 | 359.74 | -5.77% | 1,855,161 |
| May 26, 2026 | 409.01 | 415.00 | 373.10 | 382.06 | 381.79 | -8.27% | 1,797,997 |
| May 25, 2026 | 394.00 | 428.08 | 376.23 | 416.50 | 416.20 | 7.48% | 2,240,546 |
| May 22, 2026 | 388.88 | 390.99 | 375.08 | 387.53 | 387.25 | 1.42% | 1,808,259 |
| May 21, 2026 | 427.50 | 428.87 | 382.00 | 382.09 | 381.82 | -10.62% | 2,447,479 |
| May 20, 2026 | 418.58 | 438.00 | 418.58 | 427.50 | 427.20 | 2.13% | 2,134,257 |
| May 19, 2026 | 409.05 | 422.00 | 400.00 | 418.58 | 418.28 | 2.79% | 1,980,697 |
| May 18, 2026 | 412.08 | 423.65 | 399.00 | 407.20 | 406.91 | - | 1,943,610 |
| May 15, 2026 | 402.73 | 419.63 | 378.01 | 407.18 | 406.89 | 0.79% | 2,642,559 |
| May 14, 2026 | 407.21 | 427.94 | 404.00 | 404.00 | 403.71 | -0.09% | 2,292,031 |
| May 13, 2026 | 406.60 | 409.00 | 393.02 | 404.38 | 404.09 | -1.83% | 2,127,696 |
| May 12, 2026 | 397.32 | 437.77 | 393.35 | 411.90 | 411.61 | 4.62% | 3,598,519 |
| May 11, 2026 | 370.00 | 410.00 | 358.51 | 393.70 | 393.42 | 12.17% | 4,030,784 |
| May 8, 2026 | 319.80 | 364.00 | 318.18 | 351.00 | 350.75 | 7.20% | 3,870,341 |
| May 7, 2026 | 310.00 | 329.99 | 305.00 | 327.43 | 327.20 | 6.85% | 2,749,784 |
| May 6, 2026 | 312.00 | 322.88 | 303.69 | 306.45 | 306.23 | 0.43% | 2,612,903 |
| Apr 30, 2026 | 312.00 | 316.06 | 304.00 | 305.13 | 304.91 | -1.16% | 2,031,793 |
| Apr 29, 2026 | 305.08 | 322.18 | 305.03 | 308.70 | 308.48 | -0.90% | 1,644,195 |
| Apr 28, 2026 | 335.00 | 337.99 | 310.51 | 311.51 | 311.29 | -9.20% | 2,816,864 |
| Apr 27, 2026 | 325.91 | 366.50 | 316.00 | 343.09 | 342.85 | 8.40% | 4,621,451 |
| Apr 24, 2026 | 325.00 | 344.00 | 315.87 | 316.50 | 316.27 | -3.21% | 2,491,431 |