Tech Semiconductors Co., Ltd. (SHE:300046)
China
· Delayed Price · Currency is CNY 33.63
0.00 (0.00%)
Mar 9, 2026, 3:04 PM CST
Tech Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.00 | 33.66 | 32.82 | 33.63 | 33.63 | 1.45% | 4,159,640 |
| Mar 5, 2026 | 33.49 | 33.89 | 33.08 | 33.15 | 33.15 | 1.62% | 5,347,257 |
| Mar 4, 2026 | 32.21 | 33.26 | 32.20 | 32.62 | 32.62 | - | 4,590,844 |
| Mar 3, 2026 | 34.89 | 35.26 | 32.57 | 32.62 | 32.62 | -6.48% | 9,176,325 |
| Mar 2, 2026 | 35.77 | 36.10 | 34.81 | 34.88 | 34.88 | -4.23% | 8,958,007 |
| Feb 27, 2026 | 36.50 | 36.54 | 36.11 | 36.42 | 36.42 | -1.43% | 6,636,119 |
| Feb 26, 2026 | 36.56 | 37.46 | 36.11 | 36.95 | 36.95 | 1.43% | 9,794,107 |
| Feb 25, 2026 | 36.06 | 36.59 | 35.93 | 36.43 | 36.43 | 1.79% | 6,989,020 |
| Feb 24, 2026 | 35.90 | 36.10 | 35.42 | 35.79 | 35.79 | 0.96% | 4,371,485 |
| Feb 13, 2026 | 35.80 | 36.15 | 35.40 | 35.45 | 35.45 | -1.56% | 4,955,403 |
| Feb 12, 2026 | 35.73 | 36.26 | 35.71 | 36.01 | 36.01 | 0.92% | 5,741,803 |
| Feb 11, 2026 | 35.99 | 36.18 | 35.56 | 35.68 | 35.68 | -1.05% | 5,175,186 |
| Feb 10, 2026 | 36.38 | 36.68 | 36.03 | 36.06 | 36.06 | -1.10% | 5,647,739 |
| Feb 9, 2026 | 36.30 | 36.58 | 36.11 | 36.46 | 36.46 | 2.04% | 5,917,422 |
| Feb 6, 2026 | 36.00 | 36.35 | 35.67 | 35.73 | 35.73 | -1.35% | 5,588,638 |
| Feb 5, 2026 | 35.39 | 36.54 | 35.26 | 36.22 | 36.22 | 0.50% | 7,719,832 |
| Feb 4, 2026 | 36.30 | 36.49 | 35.57 | 36.04 | 36.04 | -1.69% | 7,058,509 |
| Feb 3, 2026 | 36.12 | 36.75 | 35.92 | 36.66 | 36.66 | 2.86% | 8,107,654 |
| Feb 2, 2026 | 36.93 | 37.10 | 35.57 | 35.64 | 35.64 | -4.45% | 9,514,184 |
| Jan 30, 2026 | 37.16 | 38.18 | 36.82 | 37.30 | 37.30 | -0.80% | 10,536,320 |
| Jan 29, 2026 | 38.50 | 39.37 | 37.60 | 37.60 | 37.60 | -3.84% | 15,266,440 |
| Jan 28, 2026 | 39.10 | 40.37 | 39.10 | 39.10 | 39.10 | -0.89% | 19,286,850 |
| Jan 27, 2026 | 37.86 | 39.66 | 37.15 | 39.45 | 39.45 | 3.87% | 18,673,400 |
| Jan 26, 2026 | 39.04 | 39.49 | 37.83 | 37.98 | 37.98 | -3.63% | 13,845,130 |
| Jan 23, 2026 | 39.29 | 39.61 | 38.73 | 39.41 | 39.41 | -0.50% | 16,707,930 |
| Jan 22, 2026 | 40.60 | 41.01 | 39.27 | 39.61 | 39.61 | -2.20% | 18,657,310 |
| Jan 21, 2026 | 38.89 | 40.78 | 38.61 | 40.50 | 40.50 | 1.68% | 25,006,010 |
| Jan 20, 2026 | 38.75 | 40.96 | 38.60 | 39.83 | 39.83 | 2.73% | 28,115,954 |
| Jan 19, 2026 | 39.56 | 39.74 | 38.66 | 38.77 | 38.77 | -3.12% | 20,588,538 |
| Jan 16, 2026 | 39.01 | 41.53 | 38.49 | 40.02 | 40.02 | 4.30% | 39,848,230 |
| Jan 15, 2026 | 36.45 | 39.20 | 35.88 | 38.37 | 38.37 | 4.78% | 26,849,050 |
| Jan 14, 2026 | 36.23 | 37.30 | 36.13 | 36.62 | 36.62 | 1.05% | 12,755,200 |
| Jan 13, 2026 | 37.93 | 38.10 | 36.13 | 36.24 | 36.24 | -4.38% | 13,522,660 |
| Jan 12, 2026 | 37.10 | 37.99 | 36.96 | 37.90 | 37.90 | 2.16% | 15,336,930 |
| Jan 9, 2026 | 36.50 | 37.14 | 36.50 | 37.10 | 37.10 | 0.57% | 11,131,920 |
| Jan 8, 2026 | 36.15 | 37.18 | 36.10 | 36.89 | 36.89 | 0.93% | 11,454,620 |
| Jan 7, 2026 | 36.48 | 36.95 | 36.13 | 36.55 | 36.55 | 1.08% | 12,788,070 |
| Jan 6, 2026 | 36.05 | 36.32 | 35.70 | 36.16 | 36.16 | 0.50% | 9,615,869 |
| Jan 5, 2026 | 34.90 | 35.98 | 34.90 | 35.98 | 35.98 | 3.69% | 11,340,170 |
| Dec 31, 2025 | 35.55 | 35.55 | 34.70 | 34.70 | 34.70 | -1.62% | 5,420,842 |
| Dec 30, 2025 | 35.15 | 35.63 | 35.00 | 35.27 | 35.27 | 0.11% | 5,926,083 |
| Dec 29, 2025 | 35.29 | 35.80 | 35.15 | 35.23 | 35.23 | -0.82% | 5,041,195 |
| Dec 26, 2025 | 36.00 | 36.20 | 35.38 | 35.52 | 35.52 | -2.15% | 9,173,172 |
| Dec 25, 2025 | 35.34 | 36.50 | 35.34 | 36.30 | 36.30 | 2.95% | 11,342,620 |
| Dec 24, 2025 | 34.72 | 35.46 | 34.71 | 35.26 | 35.26 | 1.58% | 6,474,393 |
| Dec 23, 2025 | 35.37 | 35.39 | 34.64 | 34.71 | 34.71 | -1.89% | 5,005,215 |
| Dec 22, 2025 | 34.70 | 35.47 | 34.70 | 35.38 | 35.38 | 2.05% | 6,095,661 |
| Dec 19, 2025 | 34.98 | 35.09 | 34.59 | 34.67 | 34.67 | -0.17% | 4,496,250 |
| Dec 18, 2025 | 34.55 | 35.35 | 34.51 | 34.73 | 34.73 | -0.60% | 5,637,361 |
| Dec 17, 2025 | 34.46 | 34.97 | 33.65 | 34.94 | 34.94 | 0.75% | 7,122,237 |
| Dec 16, 2025 | 34.88 | 35.40 | 34.36 | 34.68 | 34.68 | 0.76% | 6,105,914 |
| Dec 15, 2025 | 35.01 | 35.12 | 34.37 | 34.42 | 34.42 | -2.27% | 4,627,757 |
| Dec 12, 2025 | 34.53 | 35.57 | 34.45 | 35.22 | 35.22 | 1.76% | 6,399,491 |
| Dec 11, 2025 | 35.75 | 35.75 | 34.57 | 34.61 | 34.61 | -3.22% | 6,581,700 |
| Dec 10, 2025 | 35.38 | 35.87 | 35.21 | 35.76 | 35.76 | 0.28% | 5,584,587 |
| Dec 9, 2025 | 36.01 | 36.37 | 35.57 | 35.66 | 35.66 | -1.57% | 6,545,511 |
| Dec 8, 2025 | 36.00 | 36.62 | 35.87 | 36.23 | 36.23 | 0.69% | 7,560,600 |
| Dec 5, 2025 | 35.80 | 36.37 | 35.57 | 35.98 | 35.98 | -0.61% | 8,022,406 |
| Dec 4, 2025 | 34.74 | 37.28 | 34.40 | 36.20 | 36.20 | 3.28% | 12,126,510 |
| Dec 3, 2025 | 36.02 | 36.28 | 34.99 | 35.05 | 35.05 | -4.44% | 10,711,500 |
| Dec 2, 2025 | 36.49 | 37.86 | 36.11 | 36.68 | 36.68 | 2.32% | 18,537,197 |
| Dec 1, 2025 | 35.08 | 35.86 | 34.96 | 35.85 | 35.85 | 2.19% | 6,752,410 |
| Nov 28, 2025 | 34.51 | 35.10 | 34.36 | 35.08 | 35.08 | 1.30% | 4,436,701 |
| Nov 27, 2025 | 34.57 | 35.20 | 34.55 | 34.63 | 34.63 | 0.29% | 5,115,399 |
| Nov 26, 2025 | 34.52 | 34.94 | 34.45 | 34.53 | 34.53 | -0.63% | 4,367,579 |
| Nov 25, 2025 | 34.90 | 35.28 | 34.63 | 34.75 | 34.75 | 0.40% | 5,656,000 |
| Nov 24, 2025 | 33.79 | 34.79 | 33.58 | 34.61 | 34.61 | 3.34% | 6,789,913 |
| Nov 21, 2025 | 34.42 | 34.93 | 33.46 | 33.49 | 33.49 | -4.45% | 7,755,437 |
| Nov 20, 2025 | 35.65 | 35.92 | 34.91 | 35.05 | 35.05 | -0.60% | 5,223,888 |
| Nov 19, 2025 | 35.80 | 36.12 | 35.06 | 35.26 | 35.26 | -2.08% | 6,094,644 |
| Nov 18, 2025 | 35.51 | 36.46 | 35.27 | 36.01 | 36.01 | 1.44% | 8,137,205 |
| Nov 17, 2025 | 35.30 | 35.75 | 35.26 | 35.50 | 35.50 | 0.65% | 4,499,138 |
| Nov 14, 2025 | 35.64 | 36.07 | 35.26 | 35.27 | 35.27 | -2.00% | 6,393,617 |
| Nov 13, 2025 | 36.01 | 36.30 | 35.72 | 35.99 | 35.99 | 0.50% | 5,793,021 |
| Nov 12, 2025 | 36.87 | 36.87 | 35.65 | 35.81 | 35.81 | -3.27% | 7,634,655 |
| Nov 11, 2025 | 37.40 | 37.75 | 37.00 | 37.02 | 37.02 | -0.88% | 5,536,400 |
| Nov 10, 2025 | 36.90 | 37.48 | 36.78 | 37.35 | 37.35 | 1.44% | 5,334,878 |
| Nov 7, 2025 | 37.00 | 37.39 | 36.82 | 36.82 | 36.82 | -2.05% | 6,369,394 |
| Nov 6, 2025 | 37.83 | 38.19 | 37.50 | 37.59 | 37.59 | 0.91% | 6,516,525 |
| Nov 5, 2025 | 37.00 | 37.55 | 36.70 | 37.25 | 37.25 | -0.67% | 6,313,483 |
| Nov 4, 2025 | 38.24 | 38.37 | 37.30 | 37.50 | 37.50 | -2.39% | 6,242,000 |
| Nov 3, 2025 | 38.34 | 38.48 | 37.49 | 38.42 | 38.42 | 0.26% | 7,544,919 |
| Oct 31, 2025 | 37.99 | 38.72 | 37.77 | 38.32 | 38.32 | 0.50% | 6,821,819 |
| Oct 30, 2025 | 39.08 | 39.31 | 38.09 | 38.13 | 38.13 | -2.43% | 10,273,080 |
| Oct 29, 2025 | 39.01 | 39.31 | 38.53 | 39.08 | 39.08 | 0.21% | 9,232,340 |
| Oct 28, 2025 | 39.30 | 39.80 | 38.90 | 39.00 | 39.00 | -1.22% | 9,331,496 |
| Oct 27, 2025 | 39.99 | 40.04 | 39.08 | 39.48 | 39.48 | -0.03% | 11,948,900 |
| Oct 24, 2025 | 39.00 | 39.67 | 39.00 | 39.49 | 39.49 | 1.54% | 11,902,810 |
| Oct 23, 2025 | 39.69 | 39.71 | 38.50 | 38.89 | 38.89 | -2.63% | 10,797,250 |
| Oct 22, 2025 | 39.84 | 40.21 | 39.35 | 39.94 | 39.94 | -1.75% | 12,683,160 |
| Oct 21, 2025 | 38.50 | 41.55 | 38.30 | 40.65 | 40.65 | 6.92% | 24,003,600 |
| Oct 20, 2025 | 38.00 | 38.52 | 37.66 | 38.02 | 38.02 | 2.70% | 8,788,251 |
| Oct 17, 2025 | 38.66 | 38.95 | 37.00 | 37.02 | 37.02 | -4.02% | 9,184,307 |
| Oct 16, 2025 | 39.39 | 39.64 | 38.46 | 38.57 | 38.57 | -1.83% | 7,854,180 |
| Oct 15, 2025 | 38.85 | 39.39 | 38.68 | 39.29 | 39.29 | 1.37% | 7,638,372 |
| Oct 14, 2025 | 40.61 | 40.79 | 38.70 | 38.76 | 38.76 | -4.56% | 13,019,780 |
| Oct 13, 2025 | 36.88 | 40.63 | 36.88 | 40.61 | 40.61 | 1.52% | 12,856,290 |
| Oct 10, 2025 | 42.49 | 42.49 | 39.79 | 40.00 | 40.00 | -7.49% | 21,336,710 |
| Oct 9, 2025 | 43.56 | 44.15 | 42.55 | 43.24 | 43.24 | 0.44% | 21,582,210 |
| Sep 30, 2025 | 43.80 | 44.30 | 43.00 | 43.05 | 43.05 | -1.26% | 21,102,830 |