Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China
· Delayed Price · Currency is CNY 202.20
-0.21 (-0.10%)
At close: Dec 5, 2025
SHE:001309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.41 | 207.99 | 201.66 | 202.20 | 202.20 | -0.10% | 9,653,047 |
| Dec 4, 2025 | 203.70 | 204.99 | 199.00 | 202.41 | 202.41 | -1.26% | 8,606,831 |
| Dec 3, 2025 | 207.50 | 208.35 | 203.21 | 205.00 | 205.00 | -1.31% | 7,933,134 |
| Dec 2, 2025 | 212.01 | 213.00 | 206.00 | 207.72 | 207.72 | -2.99% | 12,644,360 |
| Dec 1, 2025 | 220.62 | 222.73 | 210.11 | 214.12 | 214.12 | -2.63% | 16,196,710 |
| Nov 28, 2025 | 213.15 | 225.00 | 210.08 | 219.90 | 219.90 | 2.67% | 17,144,880 |
| Nov 27, 2025 | 217.35 | 221.99 | 214.00 | 214.18 | 214.18 | -1.46% | 11,876,880 |
| Nov 26, 2025 | 219.03 | 222.70 | 213.60 | 217.35 | 217.35 | -1.68% | 13,511,710 |
| Nov 25, 2025 | 230.05 | 232.00 | 220.13 | 221.06 | 221.06 | 1.35% | 14,475,726 |
| Nov 24, 2025 | 219.31 | 221.98 | 210.08 | 218.11 | 218.11 | -2.07% | 15,480,751 |
| Nov 21, 2025 | 222.71 | 229.99 | 222.71 | 222.71 | 222.71 | -10.00% | 12,902,800 |
| Nov 20, 2025 | 271.00 | 271.50 | 245.00 | 247.46 | 247.46 | -6.16% | 17,371,450 |
| Nov 19, 2025 | 253.98 | 272.00 | 252.74 | 263.71 | 263.71 | 2.44% | 15,304,870 |
| Nov 18, 2025 | 261.11 | 266.60 | 253.30 | 257.42 | 257.42 | -2.52% | 15,983,220 |
| Nov 17, 2025 | 273.88 | 282.20 | 262.50 | 264.08 | 264.08 | -2.19% | 15,609,970 |
| Nov 14, 2025 | 262.83 | 276.23 | 262.83 | 270.00 | 270.00 | -7.54% | 18,619,580 |
| Nov 13, 2025 | 289.00 | 306.00 | 286.77 | 292.03 | 292.03 | 0.33% | 17,804,070 |
| Nov 12, 2025 | 272.00 | 301.28 | 270.27 | 291.07 | 291.07 | 6.06% | 20,584,540 |
| Nov 11, 2025 | 287.74 | 298.33 | 271.97 | 274.43 | 274.43 | -2.94% | 19,653,160 |
| Nov 10, 2025 | 277.69 | 288.00 | 267.20 | 282.74 | 282.74 | 5.89% | 20,198,260 |
| Nov 7, 2025 | 253.34 | 271.85 | 253.34 | 267.01 | 267.01 | 8.04% | 22,746,410 |
| Nov 6, 2025 | 245.00 | 247.14 | 240.00 | 247.14 | 247.14 | 10.00% | 13,774,430 |
| Nov 5, 2025 | 207.15 | 224.67 | 205.00 | 224.67 | 224.67 | 0.30% | 12,923,490 |
| Nov 4, 2025 | 238.16 | 238.16 | 219.88 | 224.00 | 224.00 | -5.88% | 15,908,050 |
| Nov 3, 2025 | 220.00 | 241.25 | 216.90 | 238.00 | 238.00 | 4.28% | 18,488,360 |
| Oct 31, 2025 | 230.01 | 235.08 | 216.00 | 228.24 | 228.24 | 0.95% | 20,096,270 |
| Oct 30, 2025 | 247.20 | 248.21 | 225.99 | 226.09 | 226.09 | -4.69% | 22,603,270 |
| Oct 29, 2025 | 231.11 | 247.80 | 228.00 | 237.21 | 237.21 | 2.64% | 19,205,070 |
| Oct 28, 2025 | 224.50 | 233.89 | 222.21 | 231.11 | 231.11 | -3.14% | 18,492,390 |
| Oct 27, 2025 | 229.59 | 238.61 | 219.79 | 238.61 | 238.61 | 10.00% | 22,206,870 |
| Oct 24, 2025 | 209.00 | 216.92 | 201.43 | 216.92 | 216.92 | 10.00% | 23,352,050 |
| Oct 23, 2025 | 188.51 | 199.90 | 186.21 | 197.20 | 197.20 | 4.10% | 20,210,860 |
| Oct 22, 2025 | 187.81 | 191.00 | 181.21 | 189.43 | 189.43 | 0.13% | 11,556,700 |
| Oct 21, 2025 | 185.03 | 195.93 | 185.00 | 189.19 | 189.19 | 4.50% | 16,337,280 |
| Oct 20, 2025 | 186.00 | 189.98 | 175.00 | 181.04 | 181.04 | -1.09% | 15,538,920 |
| Oct 17, 2025 | 191.11 | 194.86 | 181.70 | 183.03 | 183.03 | -6.84% | 20,575,280 |
| Oct 16, 2025 | 183.96 | 196.46 | 183.00 | 196.46 | 196.46 | 10.00% | 19,097,780 |
| Oct 15, 2025 | 177.79 | 179.99 | 173.00 | 178.60 | 178.60 | 2.07% | 15,958,130 |
| Oct 14, 2025 | 202.08 | 203.00 | 172.72 | 174.98 | 174.98 | -8.39% | 26,554,720 |
| Oct 13, 2025 | 184.81 | 198.00 | 183.58 | 191.00 | 191.00 | -3.54% | 22,656,070 |
| Oct 10, 2025 | 200.07 | 203.81 | 187.40 | 198.00 | 198.00 | -4.84% | 23,594,570 |
| Oct 9, 2025 | 222.21 | 225.09 | 201.00 | 208.08 | 208.08 | 1.66% | 26,310,250 |
| Sep 30, 2025 | 200.00 | 204.69 | 198.00 | 204.69 | 204.69 | 10.00% | 6,265,266 |
| Sep 29, 2025 | 180.00 | 189.53 | 178.00 | 186.08 | 186.08 | 8.00% | 19,511,880 |
| Sep 26, 2025 | 177.27 | 183.00 | 172.30 | 172.30 | 172.30 | -2.80% | 16,911,850 |
| Sep 25, 2025 | 174.20 | 182.30 | 174.20 | 177.27 | 177.27 | -2.60% | 20,887,390 |
| Sep 24, 2025 | 168.61 | 185.00 | 166.90 | 182.00 | 182.00 | 6.67% | 28,740,240 |
| Sep 23, 2025 | 162.96 | 170.62 | 159.81 | 170.62 | 170.62 | 10.00% | 30,417,150 |
| 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% | 20,495,730 |