Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China · Delayed Price · Currency is CNY 186.86
-0.14 (-0.07%)
Nov 9, 2026, 3:04 PM CST
SHE:301629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 188.89 | 190.99 | 185.22 | 186.86 | 186.86 | -0.07% | 1,172,603 |
| Nov 6, 2026 | 182.10 | 194.74 | 180.14 | 187.00 | 187.00 | -5.75% | 1,845,153 |
| Nov 5, 2026 | 179.55 | 203.21 | 178.08 | 198.40 | 198.40 | 8.07% | 1,885,339 |
| Nov 4, 2026 | 164.00 | 183.59 | 161.25 | 183.59 | 183.59 | 12.22% | 1,208,300 |
| Nov 3, 2026 | 174.00 | 174.56 | 161.50 | 163.60 | 163.60 | -7.46% | 775,549 |
| Nov 2, 2026 | 167.79 | 181.84 | 166.00 | 176.78 | 176.78 | 7.47% | 1,255,681 |
| Oct 30, 2026 | 176.13 | 178.61 | 164.23 | 164.50 | 164.50 | -9.12% | 1,095,160 |
| Oct 29, 2026 | 194.14 | 194.78 | 180.33 | 181.00 | 181.00 | -7.47% | 1,030,015 |
| Oct 28, 2026 | 195.81 | 196.88 | 188.86 | 195.62 | 195.62 | 4.89% | 1,033,660 |
| Oct 27, 2026 | 199.00 | 200.33 | 186.50 | 186.50 | 186.50 | -4.62% | 664,576 |
| Oct 26, 2026 | 202.00 | 202.98 | 194.08 | 195.54 | 195.54 | -5.03% | 624,289 |
| Oct 23, 2026 | 198.29 | 206.85 | 184.04 | 205.89 | 205.89 | 0.99% | 932,682 |
| Oct 22, 2026 | 215.00 | 215.99 | 203.01 | 203.88 | 203.88 | -4.21% | 614,991 |
| Oct 21, 2026 | 216.00 | 219.06 | 211.01 | 212.85 | 212.85 | -0.55% | 482,703 |
| Oct 20, 2026 | 207.51 | 219.93 | 205.00 | 214.03 | 214.03 | 3.14% | 873,126 |
| Oct 19, 2026 | 213.95 | 213.95 | 201.00 | 207.51 | 207.51 | -3.20% | 558,916 |
| Oct 16, 2026 | 226.29 | 226.29 | 212.25 | 214.36 | 214.36 | -1.67% | 686,643 |
| Oct 15, 2026 | 220.00 | 222.66 | 210.60 | 218.00 | 218.00 | -4.39% | 846,963 |
| Oct 14, 2026 | 236.00 | 237.00 | 228.00 | 228.02 | 228.02 | -3.93% | 468,576 |
| Oct 13, 2026 | 233.08 | 240.59 | 225.88 | 237.36 | 237.36 | -1.29% | 762,100 |
| Oct 12, 2026 | 233.98 | 245.89 | 228.04 | 240.45 | 240.45 | 3.39% | 939,862 |
| Oct 9, 2026 | 242.78 | 243.99 | 218.26 | 232.56 | 232.56 | -4.21% | 1,185,300 |
| Oct 8, 2026 | 265.20 | 265.98 | 236.99 | 242.77 | 242.77 | -8.80% | 1,386,795 |
| Sep 30, 2026 | 270.20 | 297.00 | 265.30 | 266.20 | 266.20 | -0.38% | 1,871,886 |
| 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 |