Skip to main content
Shenzhen Techwinsemi Technology Co., Ltd. (SHE:001309)
China flag China · Delayed Price · Currency is CNY
522.93
+26.54 (5.35%)
Apr 29, 2026, 3:04 PM CST

SHE:001309 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026491.22525.00485.50522.93522.935.35%17,581,310
Apr 28, 2026496.93510.00486.22496.39496.391.69%13,225,231
Apr 27, 2026492.21495.00484.00488.15488.15-0.35%11,437,215
Apr 24, 2026491.00500.82482.60489.88489.88-0.97%13,257,561
Apr 23, 2026539.00544.93487.00494.69494.69-5.77%21,249,840
Apr 22, 2026514.71530.00509.96525.00525.002.02%14,166,192
Apr 21, 2026515.00521.60498.90514.60514.60-0.08%11,310,280
Apr 20, 2026518.88538.00512.00515.00515.000.26%13,714,625
Apr 17, 2026510.00519.24490.00513.69513.69-0.60%15,479,344
Apr 16, 2026490.00529.98486.00516.80516.803.11%16,720,220
Apr 15, 2026501.20520.00496.00501.20501.200.11%16,700,060
Apr 14, 2026485.19510.90481.00500.63500.633.98%20,378,092
Apr 13, 2026450.15488.50450.15481.49481.497.66%21,610,970
Apr 10, 2026428.00447.24423.00447.24447.2410.00%23,225,740
Apr 9, 2026383.19417.84380.38406.58406.583.38%17,821,544
Apr 8, 2026390.04395.50375.01393.30393.304.00%19,523,680
Apr 7, 2026355.80382.88352.00378.18378.187.43%15,431,820
Apr 3, 2026364.80366.66352.02352.02352.02-2.26%11,475,600
Apr 2, 2026378.88379.60358.20360.15360.15-3.18%18,972,550
Apr 1, 2026417.67417.67364.46371.98371.98-2.14%30,374,010
Mar 31, 2026380.30393.17363.74380.10379.70-5.05%21,072,080
Mar 30, 2026375.88401.59375.88400.30399.884.82%16,300,970
Mar 27, 2026360.09382.90357.00381.89381.490.80%13,805,390
Mar 26, 2026361.02383.00361.02378.86378.460.98%16,453,710
Mar 25, 2026354.94378.00350.43375.17374.787.30%20,221,690
Mar 24, 2026317.79351.80306.10349.63349.268.92%22,242,770
Mar 23, 2026320.00331.80315.00321.00320.66-3.17%14,468,100
Mar 20, 2026349.50351.00330.33331.52331.17-3.91%15,879,960
Mar 19, 2026357.00362.00342.10345.00344.64-7.75%19,516,060
Mar 18, 2026359.00374.00355.00374.00373.615.65%19,248,250
Mar 17, 2026345.00359.96342.00354.00353.630.55%19,409,380
Mar 16, 2026318.00352.06309.51352.06351.6910.00%26,626,460
Mar 13, 2026296.22322.85295.02320.05319.719.05%22,030,170
Mar 12, 2026299.92305.92289.26293.50293.19-1.72%12,698,930
Mar 11, 2026294.01309.66293.00298.64298.331.30%21,787,850
Mar 10, 2026288.00299.59281.00294.81294.505.29%17,665,160
Mar 9, 2026267.82280.00263.30280.00279.713.28%18,476,930
Mar 6, 2026256.07277.60256.07271.12270.835.86%17,410,250
Mar 5, 2026257.00266.34254.00256.11255.841.80%20,027,890
Mar 4, 2026240.00251.57238.68251.57251.3110.00%19,565,430
Mar 3, 2026245.00246.53227.00228.70228.46-7.24%10,294,520
Mar 2, 2026249.09254.00245.28246.55246.29-3.67%9,682,537
Feb 27, 2026252.45256.50248.20255.95255.68-0.21%8,851,098
Feb 26, 2026251.03256.58246.27256.48256.212.29%8,082,929
Feb 25, 2026252.00252.33245.21250.73250.47-2.05%7,728,473
Feb 24, 2026254.00258.86250.00255.99255.722.69%8,143,393
Feb 13, 2026235.86254.26235.01249.29249.033.92%12,486,750
Feb 12, 2026238.98240.65235.60239.88239.631.66%8,846,067
Feb 11, 2026234.89240.68234.65235.97235.72-0.67%7,005,197
Feb 10, 2026238.06239.86234.68237.55237.30-1.42%6,137,482
Feb 9, 2026238.01241.50234.32240.98240.733.45%6,964,700
Feb 6, 2026235.00236.50229.00232.94232.69-1.93%7,171,285
Feb 5, 2026238.00242.72235.10237.53237.28-3.24%7,725,956
Feb 4, 2026248.80248.80240.65245.48245.22-2.81%7,721,970
Feb 3, 2026255.03257.62248.00252.59252.321.64%9,087,919
Feb 2, 2026263.00265.57247.29248.51248.25-8.57%13,688,960
Jan 30, 2026269.38280.00268.00271.80271.510.58%11,421,570
Jan 29, 2026282.00288.88270.01270.24269.96-2.87%13,455,630
Jan 28, 2026280.88282.95272.00278.22277.93-0.01%11,796,820
Jan 27, 2026272.00279.50263.58278.25277.961.26%13,017,600
Jan 26, 2026278.71284.00268.24274.80274.51-1.40%10,199,340
Jan 23, 2026279.00289.71275.00278.70278.41-2.99%14,962,440
Jan 22, 2026300.00308.00284.49287.29286.990.75%22,370,490
Jan 21, 2026278.43288.98275.80285.16284.861.86%12,568,980
Jan 20, 2026265.86285.00265.85279.94279.652.92%13,126,990
Jan 19, 2026270.30275.00264.00272.00271.71-0.38%12,513,800
Jan 16, 2026258.00279.00253.00273.03272.747.48%19,333,480
Jan 15, 2026235.00259.77232.00254.02253.756.29%15,019,410
Jan 14, 2026242.00248.00234.61238.98238.732.57%14,311,680
Jan 13, 2026237.60242.38229.50233.00232.75-2.91%10,842,150
Jan 12, 2026238.50241.61233.50239.99239.742.10%12,273,510
Jan 9, 2026236.66237.35230.00235.05234.80-1.98%10,916,510
Jan 8, 2026248.25251.50238.84239.81239.56-4.08%14,362,520
Jan 7, 2026279.98280.78244.50250.00249.74-2.14%23,455,300
Jan 6, 2026246.00261.00241.00255.48255.212.23%17,085,620
Jan 5, 2026244.09253.00243.00249.90249.647.77%18,199,590
Dec 31, 2025238.38240.60228.00231.89231.65-3.65%12,503,520
Dec 30, 2025244.29250.50238.38240.67240.42-0.04%14,862,770
Dec 29, 2025239.20253.80239.00240.76240.510.74%23,426,450
Dec 26, 2025213.01239.00213.01239.00238.7510.00%26,312,750
Dec 25, 2025218.00232.02216.00217.27217.04-1.69%20,987,530
Dec 24, 2025214.07222.76210.25221.00220.779.13%26,285,120
Dec 23, 2025199.80208.78199.80202.51202.301.03%10,107,490
Dec 22, 2025196.50200.88195.28200.45200.244.81%13,265,620
Dec 19, 2025209.00209.89191.00191.25191.05-7.01%16,554,060
Dec 18, 2025205.80209.50202.00205.66205.440.63%11,450,760
Dec 17, 2025199.58204.48198.00204.38204.162.45%8,025,375
Dec 16, 2025205.00206.18195.67199.50199.29-2.25%8,869,099
Dec 15, 2025207.33207.99200.30204.10203.89-4.93%11,192,440
Dec 12, 2025218.00221.00210.60214.69214.46-1.11%11,526,180
Dec 11, 2025221.88224.19216.30217.09216.86-0.04%12,117,830
Dec 10, 2025221.23224.90211.34217.18216.95-2.48%12,768,900
Dec 9, 2025223.00233.50218.55222.70222.470.13%22,548,100
Dec 8, 2025206.25222.42206.25222.42222.1910.00%17,144,680
Dec 5, 2025206.41207.99201.66202.20201.99-0.10%9,653,047
Dec 4, 2025203.70204.99199.00202.41202.20-1.26%8,606,831
Dec 3, 2025207.50208.35203.21205.00204.78-1.31%7,933,134
Dec 2, 2025212.01213.00206.00207.72207.50-2.99%12,644,360
Dec 1, 2025220.62222.73210.11214.12213.89-2.63%16,196,710
Nov 28, 2025213.15225.00210.08219.90219.672.67%17,144,880