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 |
| Sep 18, 2025 | 136.00 | 138.00 | 126.00 | 128.19 | 128.19 | -2.51% | 25,657,030 |
| Sep 17, 2025 | 125.50 | 132.98 | 123.79 | 131.49 | 131.49 | 4.77% | 26,817,390 |
| Sep 16, 2025 | 120.00 | 129.00 | 120.00 | 125.50 | 125.50 | 6.44% | 24,836,420 |
| Sep 15, 2025 | 117.40 | 120.76 | 114.00 | 117.91 | 117.91 | 7.41% | 35,643,230 |
| Sep 12, 2025 | 104.70 | 109.78 | 104.70 | 109.78 | 109.78 | 10.00% | 16,532,530 |
| Sep 11, 2025 | 94.91 | 101.00 | 94.32 | 99.80 | 99.80 | 5.14% | 13,923,760 |
| Sep 10, 2025 | 93.02 | 97.30 | 92.67 | 94.92 | 94.92 | 2.23% | 7,799,949 |
| Sep 9, 2025 | 95.24 | 95.50 | 92.69 | 92.85 | 92.85 | -3.00% | 6,368,257 |
| Sep 8, 2025 | 95.10 | 96.10 | 93.04 | 95.72 | 95.72 | 0.16% | 9,951,361 |
| Sep 5, 2025 | 87.72 | 95.57 | 86.55 | 95.57 | 95.57 | 10.00% | 14,430,940 |
| Sep 4, 2025 | 91.29 | 92.50 | 85.25 | 86.88 | 86.88 | -5.66% | 9,461,398 |
| Sep 3, 2025 | 95.00 | 95.34 | 91.88 | 92.09 | 92.09 | -3.47% | 8,221,324 |
| Sep 2, 2025 | 99.00 | 100.00 | 94.23 | 95.40 | 95.40 | -6.44% | 16,305,070 |
| Sep 1, 2025 | 102.02 | 103.75 | 96.69 | 101.97 | 101.97 | 8.11% | 25,301,730 |
| Aug 29, 2025 | 97.02 | 97.20 | 93.88 | 94.32 | 94.32 | -3.76% | 9,307,039 |
| Aug 28, 2025 | 96.00 | 98.00 | 93.20 | 98.00 | 98.00 | 1.16% | 10,897,610 |
| Aug 27, 2025 | 98.27 | 100.22 | 96.52 | 96.88 | 96.88 | -1.41% | 10,797,750 |
| Aug 26, 2025 | 99.61 | 101.70 | 98.02 | 98.27 | 98.27 | -1.35% | 10,098,130 |
| Aug 25, 2025 | 99.03 | 102.97 | 97.14 | 99.61 | 99.61 | 0.70% | 14,472,490 |
| Aug 22, 2025 | 96.11 | 100.46 | 94.80 | 98.92 | 98.92 | 2.40% | 16,903,880 |
| Aug 21, 2025 | 92.00 | 100.71 | 91.80 | 96.60 | 96.60 | 5.52% | 24,275,200 |
| 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% | 10,002,380 |
| Aug 18, 2025 | 92.79 | 94.77 | 92.00 | 93.11 | 93.11 | 0.39% | 7,838,608 |
| 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% | 7,379,503 |
| 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% | 14,285,060 |
| Aug 11, 2025 | 91.61 | 94.83 | 91.00 | 93.93 | 93.93 | 4.79% | 16,073,870 |
| 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% | 8,509,246 |
| Aug 6, 2025 | 87.90 | 88.77 | 87.06 | 87.50 | 87.50 | -0.43% | 5,026,600 |
| 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% | 6,260,776 |
| Aug 1, 2025 | 85.45 | 89.79 | 84.40 | 87.93 | 87.93 | 2.90% | 10,066,610 |
| Jul 31, 2025 | 84.25 | 87.96 | 84.25 | 85.45 | 85.45 | 0.41% | 7,863,467 |
| Jul 30, 2025 | 86.64 | 87.90 | 84.63 | 85.10 | 85.10 | -1.78% | 7,397,212 |
| Jul 29, 2025 | 86.00 | 87.24 | 85.56 | 86.64 | 86.64 | 0.30% | 6,157,834 |
| Jul 28, 2025 | 87.50 | 88.80 | 85.50 | 86.38 | 86.38 | -1.05% | 8,319,108 |
| Jul 25, 2025 | 83.50 | 87.80 | 83.41 | 87.30 | 87.30 | 3.69% | 9,995,964 |
| Jul 24, 2025 | 83.91 | 85.87 | 81.76 | 84.19 | 84.19 | 0.35% | 8,596,430 |
| Jul 23, 2025 | 79.12 | 85.50 | 79.11 | 83.90 | 83.90 | 6.03% | 13,461,450 |
| Jul 22, 2025 | 81.60 | 81.60 | 78.79 | 79.13 | 79.13 | -3.15% | 7,559,769 |
| Jul 21, 2025 | 82.23 | 82.60 | 81.61 | 81.70 | 81.70 | -0.63% | 3,376,279 |
| Jul 18, 2025 | 83.03 | 84.49 | 82.02 | 82.22 | 82.22 | -1.73% | 4,174,076 |
| Jul 17, 2025 | 83.40 | 85.00 | 82.03 | 83.67 | 83.67 | 0.13% | 5,167,008 |
| Jul 16, 2025 | 83.44 | 86.30 | 83.23 | 83.56 | 83.56 | 0.72% | 6,054,856 |
| Jul 15, 2025 | 83.29 | 83.56 | 81.20 | 82.96 | 82.96 | -0.41% | 4,701,229 |
| Jul 14, 2025 | 80.70 | 84.59 | 80.02 | 83.30 | 83.30 | 2.71% | 6,703,813 |
| Jul 11, 2025 | 82.52 | 82.52 | 80.53 | 81.10 | 81.10 | -2.41% | 7,372,698 |