Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China
· Delayed Price · Currency is CNY 184.65
+12.35 (7.17%)
Sep 29, 2025, 2:46 PM CST
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 177.27 | 183.00 | 172.30 | 172.30 | 172.30 | -2.80% | 17,362,455 |
| Sep 25, 2025 | 174.20 | 182.30 | 174.20 | 177.27 | 177.27 | -2.60% | 21,280,767 |
| Sep 24, 2025 | 168.61 | 185.00 | 166.90 | 182.00 | 182.00 | 6.67% | 29,003,067 |
| Sep 23, 2025 | 162.96 | 170.62 | 159.81 | 170.62 | 170.62 | 10.00% | 30,456,536 |
| Sep 22, 2025 | 150.00 | 155.11 | 148.00 | 155.11 | 155.11 | 10.00% | 9,373,637 |
| Sep 19, 2025 | 135.00 | 141.01 | 133.01 | 141.01 | 141.01 | 10.00% | 20,495,733 |
| Sep 18, 2025 | 136.00 | 138.00 | 126.00 | 128.19 | 128.19 | -2.51% | 25,988,208 |
| Sep 17, 2025 | 125.50 | 132.98 | 123.79 | 131.49 | 131.49 | 4.77% | 26,817,395 |
| Sep 16, 2025 | 120.00 | 129.00 | 120.00 | 125.50 | 125.50 | 6.44% | 24,836,424 |
| Sep 15, 2025 | 117.40 | 120.76 | 114.00 | 117.91 | 117.91 | 7.41% | 35,643,239 |
| Sep 12, 2025 | 104.70 | 109.78 | 104.70 | 109.78 | 109.78 | 10.00% | 16,555,430 |
| Sep 11, 2025 | 94.91 | 101.00 | 94.32 | 99.80 | 99.80 | 5.14% | 14,036,787 |
| Sep 10, 2025 | 93.02 | 97.30 | 92.67 | 94.92 | 94.92 | 2.23% | 7,846,249 |
| Sep 9, 2025 | 95.24 | 95.50 | 92.69 | 92.85 | 92.85 | -3.00% | 6,469,457 |
| Sep 8, 2025 | 95.10 | 96.10 | 93.04 | 95.72 | 95.72 | 0.16% | 10,112,381 |
| Sep 5, 2025 | 87.72 | 95.57 | 86.55 | 95.57 | 95.57 | 10.00% | 14,466,745 |
| Sep 4, 2025 | 91.29 | 92.50 | 85.25 | 86.88 | 86.88 | -5.66% | 9,487,818 |
| Sep 3, 2025 | 95.00 | 95.34 | 91.88 | 92.09 | 92.09 | -3.47% | 8,277,524 |
| Sep 2, 2025 | 99.00 | 100.00 | 94.23 | 95.40 | 95.40 | -6.44% | 16,305,074 |
| Sep 1, 2025 | 102.02 | 103.75 | 96.69 | 101.97 | 101.97 | 8.11% | 25,301,734 |
| Aug 29, 2025 | 97.02 | 97.20 | 93.88 | 94.32 | 94.32 | -3.76% | 9,375,439 |
| Aug 28, 2025 | 96.00 | 98.00 | 93.20 | 98.00 | 98.00 | 1.16% | 11,098,037 |
| Aug 27, 2025 | 98.27 | 100.22 | 96.52 | 96.88 | 96.88 | -1.41% | 10,895,858 |
| Aug 26, 2025 | 99.61 | 101.70 | 98.02 | 98.27 | 98.27 | -1.35% | 10,172,432 |
| Aug 25, 2025 | 99.03 | 102.97 | 97.14 | 99.61 | 99.61 | 0.70% | 14,559,628 |
| Aug 22, 2025 | 96.11 | 100.46 | 94.80 | 98.92 | 98.92 | 2.40% | 17,044,162 |
| Aug 21, 2025 | 92.00 | 100.71 | 91.80 | 96.60 | 96.60 | 5.52% | 24,397,623 |
| Aug 20, 2025 | 90.80 | 91.55 | 89.70 | 91.55 | 91.55 | 0.58% | 7,606,387 |
| Aug 19, 2025 | 92.00 | 93.72 | 89.00 | 91.02 | 91.02 | -2.24% | 10,087,864 |
| Aug 18, 2025 | 92.79 | 94.77 | 92.00 | 93.11 | 93.11 | 0.39% | 7,918,528 |
| Aug 15, 2025 | 91.78 | 93.30 | 91.09 | 92.75 | 92.75 | 0.04% | 7,635,047 |
| Aug 14, 2025 | 94.31 | 95.19 | 92.68 | 92.71 | 92.71 | -1.20% | 7,427,483 |
| Aug 13, 2025 | 95.08 | 95.80 | 93.80 | 93.84 | 93.84 | -2.03% | 9,240,499 |
| Aug 12, 2025 | 94.16 | 98.98 | 94.16 | 95.78 | 95.78 | 1.97% | 14,365,190 |
| Aug 11, 2025 | 91.61 | 94.83 | 91.00 | 93.93 | 93.93 | 4.79% | 16,073,877 |
| Aug 8, 2025 | 87.10 | 90.00 | 86.20 | 89.64 | 89.64 | 1.99% | 8,871,837 |
| Aug 7, 2025 | 87.06 | 90.10 | 86.25 | 87.89 | 87.89 | 0.45% | 8,574,006 |
| Aug 6, 2025 | 87.90 | 88.77 | 87.06 | 87.50 | 87.50 | -0.43% | 5,112,900 |
| Aug 5, 2025 | 89.21 | 90.97 | 87.06 | 87.88 | 87.88 | -0.73% | 5,931,378 |
| Aug 4, 2025 | 87.24 | 88.80 | 87.05 | 88.53 | 88.53 | 0.68% | 6,341,476 |
| Aug 1, 2025 | 85.45 | 89.79 | 84.40 | 87.93 | 87.93 | 2.90% | 10,158,818 |
| Jul 31, 2025 | 84.25 | 87.96 | 84.25 | 85.45 | 85.45 | 0.41% | 7,895,587 |
| Jul 30, 2025 | 86.64 | 87.90 | 84.63 | 85.10 | 85.10 | -1.78% | 7,434,372 |
| Jul 29, 2025 | 86.00 | 87.24 | 85.56 | 86.64 | 86.64 | 0.30% | 6,193,834 |
| Jul 28, 2025 | 87.50 | 88.80 | 85.50 | 86.38 | 86.38 | -1.05% | 8,368,388 |
| Jul 25, 2025 | 83.50 | 87.80 | 83.41 | 87.30 | 87.30 | 3.69% | 10,111,064 |
| Jul 24, 2025 | 83.91 | 85.87 | 81.76 | 84.19 | 84.19 | 0.35% | 8,689,270 |
| Jul 23, 2025 | 79.12 | 85.50 | 79.11 | 83.90 | 83.90 | 6.03% | 13,529,370 |
| Jul 22, 2025 | 81.60 | 81.60 | 78.79 | 79.13 | 79.13 | -3.15% | 7,598,149 |
| Jul 21, 2025 | 82.23 | 82.60 | 81.61 | 81.70 | 81.70 | -0.63% | 3,376,279 |