Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China · Delayed Price · Currency is CNY 356.60
-3.40 (-0.94%)
May 28, 2026, 3:04 PM CST
SHE:301629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 388.88 | 388.88 | 347.03 | 356.88 | - | -0.87% | 1,040,570 |
| May 27, 2026 | 382.00 | 387.00 | 351.00 | 360.00 | 360.00 | -5.77% | 1,855,161 |
| May 26, 2026 | 409.01 | 415.00 | 373.10 | 382.06 | 382.06 | -8.27% | 1,797,997 |
| May 25, 2026 | 394.00 | 428.08 | 376.23 | 416.50 | 416.50 | 7.48% | 2,240,546 |
| May 22, 2026 | 388.88 | 390.99 | 375.08 | 387.53 | 387.53 | 1.42% | 1,808,259 |
| May 21, 2026 | 427.50 | 428.87 | 382.00 | 382.09 | 382.09 | -10.62% | 2,447,479 |
| May 20, 2026 | 418.58 | 438.00 | 418.58 | 427.50 | 427.50 | 2.13% | 2,134,257 |
| May 19, 2026 | 409.05 | 422.00 | 400.00 | 418.58 | 418.58 | 2.79% | 1,980,697 |
| May 18, 2026 | 412.08 | 423.65 | 399.00 | 407.20 | 407.20 | - | 1,943,610 |
| May 15, 2026 | 402.73 | 419.63 | 378.01 | 407.18 | 407.18 | 0.79% | 2,642,559 |
| May 14, 2026 | 407.21 | 427.94 | 404.00 | 404.00 | 404.00 | -0.09% | 2,292,031 |
| May 13, 2026 | 406.60 | 409.00 | 393.02 | 404.38 | 404.38 | -1.83% | 2,127,696 |
| May 12, 2026 | 397.32 | 437.77 | 393.35 | 411.90 | 411.90 | 4.62% | 3,598,519 |
| May 11, 2026 | 370.00 | 410.00 | 358.51 | 393.70 | 393.70 | 12.17% | 4,030,784 |
| May 8, 2026 | 319.80 | 364.00 | 318.18 | 351.00 | 351.00 | 7.20% | 3,870,341 |
| May 7, 2026 | 310.00 | 329.99 | 305.00 | 327.43 | 327.43 | 6.85% | 2,749,784 |
| May 6, 2026 | 312.00 | 322.88 | 303.69 | 306.45 | 306.45 | 0.43% | 2,612,903 |
| Apr 30, 2026 | 312.00 | 316.06 | 304.00 | 305.13 | 305.13 | -1.16% | 2,031,793 |
| Apr 29, 2026 | 305.08 | 322.18 | 305.03 | 308.70 | 308.70 | -0.90% | 1,644,195 |
| Apr 28, 2026 | 335.00 | 337.99 | 310.51 | 311.51 | 311.51 | -9.20% | 2,816,864 |
| Apr 27, 2026 | 325.91 | 366.50 | 316.00 | 343.09 | 343.09 | 8.40% | 4,621,451 |
| Apr 24, 2026 | 325.00 | 344.00 | 315.87 | 316.50 | 316.50 | -3.21% | 2,491,431 |
| Apr 23, 2026 | 341.55 | 341.55 | 314.00 | 327.00 | 327.00 | -5.22% | 3,003,060 |
| Apr 22, 2026 | 275.00 | 355.89 | 273.80 | 345.00 | 345.00 | 13.69% | 5,129,825 |
| Apr 21, 2026 | 290.00 | 309.00 | 287.65 | 303.45 | 303.45 | 3.61% | 2,978,008 |
| Apr 20, 2026 | 286.36 | 295.00 | 285.00 | 292.89 | 292.89 | 1.25% | 2,211,617 |
| Apr 17, 2026 | 278.73 | 294.88 | 276.01 | 289.28 | 289.28 | 3.04% | 2,422,628 |
| 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% | 1,264,798 |
| Mar 18, 2026 | 276.01 | 302.78 | 273.10 | 297.80 | 297.80 | 8.87% | 2,022,289 |
| Mar 17, 2026 | 287.04 | 289.44 | 273.00 | 273.53 | 273.53 | -5.07% | 1,034,488 |
| Mar 16, 2026 | 280.87 | 300.78 | 269.00 | 288.13 | 288.13 | 2.25% | 1,837,244 |