Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China · Delayed Price · Currency is CNY 288.90
+8.15 (2.90%)
Apr 17, 2026, 1:55 PM CST
SHE:301629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 261.97 | 294.87 | 261.97 | 290.09 | - | 3.33% | 1,785,188 |
| Apr 16, 2026 | 280.88 | 284.00 | 275.01 | 280.75 | 280.75 | -0.52% | 1,814,088 |
| Apr 15, 2026 | 284.01 | 302.50 | 280.50 | 282.23 | 282.23 | -3.94% | 2,444,391 |
| Apr 14, 2026 | 264.01 | 308.52 | 264.01 | 293.80 | 293.80 | 14.27% | 3,930,563 |
| Apr 13, 2026 | 257.00 | 264.00 | 255.07 | 257.10 | 257.10 | -1.33% | 1,114,680 |
| Apr 10, 2026 | 261.97 | 264.50 | 258.50 | 260.56 | 260.56 | 1.18% | 984,085 |
| Apr 9, 2026 | 249.43 | 266.61 | 248.00 | 257.53 | 257.53 | 1.46% | 1,229,388 |
| Apr 8, 2026 | 245.00 | 254.50 | 243.00 | 253.83 | 253.83 | 6.78% | 1,071,679 |
| Apr 7, 2026 | 231.51 | 244.49 | 231.51 | 237.72 | 237.72 | 2.86% | 803,523 |
| Apr 3, 2026 | 234.89 | 238.68 | 229.39 | 231.11 | 231.11 | -0.90% | 471,228 |
| Apr 2, 2026 | 240.30 | 244.00 | 231.80 | 233.21 | 233.21 | -3.43% | 675,000 |
| Apr 1, 2026 | 245.00 | 246.90 | 240.01 | 241.50 | 241.50 | 1.26% | 889,500 |
| Mar 31, 2026 | 244.11 | 245.65 | 236.88 | 238.50 | 238.50 | -2.59% | 809,300 |
| Mar 30, 2026 | 234.18 | 247.98 | 233.70 | 244.85 | 244.85 | 1.94% | 937,524 |
| Mar 27, 2026 | 223.00 | 243.30 | 223.00 | 240.20 | 240.20 | 5.33% | 1,456,436 |
| Mar 26, 2026 | 236.62 | 239.96 | 226.09 | 228.04 | 228.04 | -8.44% | 1,757,213 |
| Mar 25, 2026 | 255.00 | 267.17 | 248.24 | 249.07 | 249.07 | -2.13% | 1,954,760 |
| Mar 24, 2026 | 269.00 | 271.00 | 251.52 | 254.50 | 254.50 | -4.40% | 1,638,841 |
| Mar 23, 2026 | 275.13 | 281.00 | 263.00 | 266.22 | 266.22 | -8.17% | 1,410,073 |
| Mar 20, 2026 | 296.00 | 300.00 | 282.27 | 289.90 | 289.90 | -0.03% | 1,869,275 |
| Mar 19, 2026 | 287.01 | 297.00 | 287.01 | 290.00 | 290.00 | -2.62% | 1,265,198 |
| Mar 18, 2026 | 276.01 | 302.78 | 273.10 | 297.80 | 297.80 | 8.87% | 2,022,489 |
| Mar 17, 2026 | 287.04 | 289.44 | 273.00 | 273.53 | 273.53 | -5.07% | 1,034,588 |
| Mar 16, 2026 | 280.87 | 300.78 | 269.00 | 288.13 | 288.13 | 2.25% | 1,837,244 |
| Mar 13, 2026 | 263.11 | 295.79 | 260.78 | 281.78 | 281.78 | 6.53% | 2,059,857 |
| Mar 12, 2026 | 269.35 | 272.22 | 260.01 | 264.52 | 264.52 | -2.16% | 715,468 |
| Mar 11, 2026 | 278.00 | 281.23 | 268.01 | 270.35 | 270.35 | -2.62% | 890,839 |
| Mar 10, 2026 | 276.00 | 280.58 | 271.34 | 277.62 | 277.62 | 3.73% | 992,562 |
| Mar 9, 2026 | 271.00 | 271.00 | 258.02 | 267.64 | 267.64 | -5.28% | 1,166,552 |
| Mar 6, 2026 | 283.21 | 291.00 | 280.31 | 282.55 | 282.55 | -0.94% | 836,100 |
| Mar 5, 2026 | 288.00 | 297.77 | 282.19 | 285.22 | 285.22 | 2.60% | 1,396,022 |
| Mar 4, 2026 | 283.30 | 291.95 | 275.60 | 278.00 | 278.00 | -3.32% | 1,277,388 |
| Mar 3, 2026 | 312.03 | 322.03 | 286.00 | 287.54 | 287.54 | -7.85% | 1,692,110 |
| Mar 2, 2026 | 312.29 | 328.95 | 311.80 | 312.03 | 312.03 | -3.96% | 1,294,117 |
| Feb 27, 2026 | 318.37 | 331.00 | 308.07 | 324.88 | 324.88 | 0.17% | 1,667,499 |
| Feb 26, 2026 | 313.78 | 332.80 | 304.50 | 324.34 | 324.34 | 2.81% | 2,011,902 |
| Feb 25, 2026 | 296.50 | 318.00 | 290.16 | 315.47 | 315.47 | 6.50% | 1,981,948 |
| Feb 24, 2026 | 300.00 | 304.00 | 286.00 | 296.22 | 296.22 | -0.48% | 847,600 |
| Feb 13, 2026 | 294.99 | 305.02 | 292.04 | 297.66 | 297.66 | 0.89% | 1,102,861 |
| Feb 12, 2026 | 301.98 | 305.00 | 293.00 | 295.03 | 295.03 | -1.32% | 1,084,320 |
| Feb 11, 2026 | 305.66 | 307.96 | 298.11 | 298.99 | 298.99 | -2.94% | 757,611 |
| Feb 10, 2026 | 317.80 | 320.00 | 306.90 | 308.06 | 308.06 | -4.27% | 1,227,335 |
| Feb 9, 2026 | 310.69 | 325.00 | 310.69 | 321.80 | 321.80 | 5.54% | 2,093,459 |
| Feb 6, 2026 | 288.00 | 314.08 | 286.00 | 304.92 | 304.92 | 3.46% | 1,785,967 |
| Feb 5, 2026 | 285.69 | 297.29 | 281.46 | 294.72 | 294.72 | 1.66% | 1,301,354 |
| Feb 4, 2026 | 295.04 | 296.78 | 286.00 | 289.90 | 289.90 | -3.19% | 962,628 |
| Feb 3, 2026 | 291.80 | 301.20 | 285.00 | 299.44 | 299.44 | 5.36% | 1,554,181 |
| Feb 2, 2026 | 305.00 | 305.60 | 280.28 | 284.20 | 284.20 | -9.62% | 2,012,503 |
| Jan 30, 2026 | 305.17 | 327.00 | 305.17 | 314.46 | 314.46 | 3.20% | 1,961,986 |
| Jan 29, 2026 | 314.15 | 320.00 | 304.00 | 304.70 | 304.70 | -3.91% | 1,307,800 |