Skip to main content
Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China flag China · Delayed Price · Currency is CNY
280.00
+8.88 (3.28%)
At close: Mar 9, 2026

SHE:001309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026267.82280.00263.30280.00280.003.28%18,476,930
Mar 6, 2026256.07277.60256.07271.12271.125.86%17,410,250
Mar 5, 2026257.00266.34254.00256.11256.111.80%20,027,890
Mar 4, 2026240.00251.57238.68251.57251.5710.00%19,565,430
Mar 3, 2026245.00246.53227.00228.70228.70-7.24%10,294,520
Mar 2, 2026249.09254.00245.28246.55246.55-3.67%9,682,537
Feb 27, 2026252.45256.50248.20255.95255.95-0.21%8,851,098
Feb 26, 2026251.03256.58246.27256.48256.482.29%8,082,929
Feb 25, 2026252.00252.33245.21250.73250.73-2.05%7,728,473
Feb 24, 2026254.00258.86250.00255.99255.992.69%8,143,393
Feb 13, 2026235.86254.26235.01249.29249.293.92%12,486,750
Feb 12, 2026238.98240.65235.60239.88239.881.66%8,846,067
Feb 11, 2026234.89240.68234.65235.97235.97-0.67%7,005,197
Feb 10, 2026238.06239.86234.68237.55237.55-1.42%6,137,482
Feb 9, 2026238.01241.50234.32240.98240.983.45%6,964,700
Feb 6, 2026235.00236.50229.00232.94232.94-1.93%7,171,285
Feb 5, 2026238.00242.72235.10237.53237.53-3.24%7,725,956
Feb 4, 2026248.80248.80240.65245.48245.48-2.81%7,721,970
Feb 3, 2026255.03257.62248.00252.59252.591.64%9,087,919
Feb 2, 2026263.00265.57247.29248.51248.51-8.57%13,688,960
Jan 30, 2026269.38280.00268.00271.80271.800.58%11,421,570
Jan 29, 2026282.00288.88270.01270.24270.24-2.87%13,455,630
Jan 28, 2026280.88282.95272.00278.22278.22-0.01%11,796,820
Jan 27, 2026272.00279.50263.58278.25278.251.26%13,017,600
Jan 26, 2026278.71284.00268.24274.80274.80-1.40%10,199,340
Jan 23, 2026279.00289.71275.00278.70278.70-2.99%14,962,440
Jan 22, 2026300.00308.00284.49287.29287.290.75%22,370,490
Jan 21, 2026278.43288.98275.80285.16285.161.86%12,568,980
Jan 20, 2026265.86285.00265.85279.94279.942.92%13,126,990
Jan 19, 2026270.30275.00264.00272.00272.00-0.38%12,513,800
Jan 16, 2026258.00279.00253.00273.03273.037.48%19,333,480
Jan 15, 2026235.00259.77232.00254.02254.026.29%15,019,410
Jan 14, 2026242.00248.00234.61238.98238.982.57%14,311,680
Jan 13, 2026237.60242.38229.50233.00233.00-2.91%10,842,159
Jan 12, 2026238.50241.61233.50239.99239.992.10%12,273,510
Jan 9, 2026236.66237.35230.00235.05235.05-1.98%10,916,510
Jan 8, 2026248.25251.50238.84239.81239.81-4.08%14,362,520
Jan 7, 2026279.98280.78244.50250.00250.00-2.14%23,455,300
Jan 6, 2026246.00261.00241.00255.48255.482.23%17,085,627
Jan 5, 2026244.09253.00243.00249.90249.907.77%18,199,590
Dec 31, 2025238.38240.60228.00231.89231.89-3.65%12,503,520
Dec 30, 2025244.29250.50238.38240.67240.67-0.04%14,862,777
Dec 29, 2025239.20253.80239.00240.76240.760.74%23,426,450
Dec 26, 2025213.01239.00213.01239.00239.0010.00%26,312,750
Dec 25, 2025218.00232.02216.00217.27217.27-1.69%20,987,530
Dec 24, 2025214.07222.76210.25221.00221.009.13%26,285,125
Dec 23, 2025199.80208.78199.80202.51202.511.03%10,107,490
Dec 22, 2025196.50200.88195.28200.45200.454.81%13,265,624
Dec 19, 2025209.00209.89191.00191.25191.25-7.01%16,554,060
Dec 18, 2025205.80209.50202.00205.66205.660.63%11,450,760
Dec 17, 2025199.58204.48198.00204.38204.382.45%8,025,375
Dec 16, 2025205.00206.18195.67199.50199.50-2.25%8,869,099
Dec 15, 2025207.33207.99200.30204.10204.10-4.93%11,192,440
Dec 12, 2025218.00221.00210.60214.69214.69-1.11%11,526,188
Dec 11, 2025221.88224.19216.30217.09217.09-0.04%12,117,830
Dec 10, 2025221.23224.90211.34217.18217.18-2.48%12,768,900
Dec 9, 2025223.00233.50218.55222.70222.700.13%22,548,100
Dec 8, 2025206.25222.42206.25222.42222.4210.00%17,144,680
Dec 5, 2025206.41207.99201.66202.20202.20-0.10%9,653,047
Dec 4, 2025203.70204.99199.00202.41202.41-1.26%8,606,831
Dec 3, 2025207.50208.35203.21205.00205.00-1.31%7,933,134
Dec 2, 2025212.01213.00206.00207.72207.72-2.99%12,644,360
Dec 1, 2025220.62222.73210.11214.12214.12-2.63%16,196,710
Nov 28, 2025213.15225.00210.08219.90219.902.67%17,144,880
Nov 27, 2025217.35221.99214.00214.18214.18-1.46%11,876,880
Nov 26, 2025219.03222.70213.60217.35217.35-1.68%13,511,710
Nov 25, 2025230.05232.00220.13221.06221.061.35%14,475,726
Nov 24, 2025219.31221.98210.08218.11218.11-2.07%15,480,751
Nov 21, 2025222.71229.99222.71222.71222.71-10.00%12,902,800
Nov 20, 2025271.00271.50245.00247.46247.46-6.16%17,371,450
Nov 19, 2025253.98272.00252.74263.71263.712.44%15,304,870
Nov 18, 2025261.11266.60253.30257.42257.42-2.52%15,983,220
Nov 17, 2025273.88282.20262.50264.08264.08-2.19%15,609,970
Nov 14, 2025262.83276.23262.83270.00270.00-7.54%18,619,580
Nov 13, 2025289.00306.00286.77292.03292.030.33%17,804,070
Nov 12, 2025272.00301.28270.27291.07291.076.06%20,584,540
Nov 11, 2025287.74298.33271.97274.43274.43-2.94%19,653,160
Nov 10, 2025277.69288.00267.20282.74282.745.89%20,198,260
Nov 7, 2025253.34271.85253.34267.01267.018.04%22,746,410
Nov 6, 2025245.00247.14240.00247.14247.1410.00%13,774,430
Nov 5, 2025207.15224.67205.00224.67224.670.30%12,923,490
Nov 4, 2025238.16238.16219.88224.00224.00-5.88%15,908,050
Nov 3, 2025220.00241.25216.90238.00238.004.28%18,488,360
Oct 31, 2025230.01235.08216.00228.24228.240.95%20,096,270
Oct 30, 2025247.20248.21225.99226.09226.09-4.69%22,603,270
Oct 29, 2025231.11247.80228.00237.21237.212.64%19,205,070
Oct 28, 2025224.50233.89222.21231.11231.11-3.14%18,492,390
Oct 27, 2025229.59238.61219.79238.61238.6110.00%22,206,870
Oct 24, 2025209.00216.92201.43216.92216.9210.00%23,352,050
Oct 23, 2025188.51199.90186.21197.20197.204.10%20,210,860
Oct 22, 2025187.81191.00181.21189.43189.430.13%11,556,700
Oct 21, 2025185.03195.93185.00189.19189.194.50%16,337,280
Oct 20, 2025186.00189.98175.00181.04181.04-1.09%15,538,920
Oct 17, 2025191.11194.86181.70183.03183.03-6.84%20,575,280
Oct 16, 2025183.96196.46183.00196.46196.4610.00%19,097,780
Oct 15, 2025177.79179.99173.00178.60178.602.07%15,958,130
Oct 14, 2025202.08203.00172.72174.98174.98-8.39%26,554,720
Oct 13, 2025184.81198.00183.58191.00191.00-3.54%22,656,070
Oct 10, 2025200.07203.81187.40198.00198.00-4.84%23,594,570
Oct 9, 2025222.21225.09201.00208.08208.081.66%26,310,250