Skip to main content
Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China flag China · Delayed Price · Currency is CNY
157.80
+2.76 (1.78%)
At close: Mar 9, 2026

SHE:300475 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026149.01158.67145.00157.80157.801.78%37,752,733
Mar 6, 2026136.80155.50136.16155.04155.0412.06%55,438,920
Mar 5, 2026145.52145.98137.50138.35138.35-1.54%25,389,290
Mar 4, 2026137.00146.76137.00140.52140.523.95%31,478,590
Mar 3, 2026144.08145.76134.37135.18135.18-6.68%21,436,090
Mar 2, 2026145.00147.75143.68144.86144.86-2.77%18,063,060
Feb 27, 2026145.51148.98143.68148.98148.980.51%17,415,840
Feb 26, 2026143.27148.58139.71148.23148.233.46%26,181,260
Feb 25, 2026142.00143.60138.38143.27143.27-1.51%20,232,520
Feb 24, 2026139.88145.83138.00145.47145.475.43%28,370,910
Feb 13, 2026133.90139.70132.72137.98137.981.83%25,180,790
Feb 12, 2026134.02135.57132.33135.50135.501.90%20,983,760
Feb 11, 2026134.50135.28132.36132.97132.97-3.14%19,504,740
Feb 10, 2026138.10140.30136.40137.28137.28-2.12%16,715,730
Feb 9, 2026140.56141.50137.02140.25140.251.79%18,719,380
Feb 6, 2026137.50140.10134.50137.79137.79-1.51%16,721,940
Feb 5, 2026139.64142.24137.00139.90139.90-3.20%20,740,434
Feb 4, 2026150.05150.46141.01144.53144.53-5.86%31,500,810
Feb 3, 2026154.30155.18148.18153.53153.533.93%24,772,470
Feb 2, 2026163.00163.00147.00147.73147.73-12.36%38,633,600
Jan 30, 2026169.57172.89162.80168.56168.56-0.38%32,400,910
Jan 29, 2026174.99179.96167.20169.20169.20-3.31%36,209,080
Jan 28, 2026167.50177.70166.00175.00175.005.00%45,458,320
Jan 27, 2026160.00168.00155.35166.67166.672.36%35,033,860
Jan 26, 2026164.00167.45159.40162.83162.833.14%38,262,230
Jan 23, 2026159.69159.69153.57157.87157.87-2.43%37,138,940
Jan 22, 2026167.97169.50159.63161.80161.80-0.33%36,135,160
Jan 21, 2026164.59171.89161.62162.33162.33-1.16%41,800,110
Jan 20, 2026166.00169.30160.55164.24164.24-0.28%33,377,920
Jan 19, 2026177.00177.69164.68164.70164.70-8.12%44,047,630
Jan 16, 2026169.99190.00168.38179.26179.265.12%53,571,530
Jan 15, 2026158.91173.50156.00170.53170.534.29%41,831,350
Jan 14, 2026170.46173.73161.79163.52163.52-1.35%41,891,250
Jan 13, 2026171.20174.38165.00165.76165.76-5.28%33,666,000
Jan 12, 2026168.88175.00158.50175.00175.006.06%52,117,400
Jan 9, 2026165.57167.53162.01165.00165.00-2.37%34,358,241
Jan 8, 2026173.17179.90167.07169.00169.00-3.45%39,137,680
Jan 7, 2026190.00194.00174.78175.03175.032.42%56,424,530
Jan 6, 2026159.68173.71156.88170.90170.904.85%55,071,180
Jan 5, 2026152.00163.00152.00162.99162.9912.92%59,145,230
Dec 31, 2025150.27152.65142.00144.34144.34-4.00%33,608,975
Dec 30, 2025155.09159.99149.50150.35150.35-3.65%39,588,680
Dec 29, 2025161.00165.99155.16156.04156.04-2.06%44,932,210
Dec 26, 2025152.22164.00152.00159.33159.334.78%53,167,060
Dec 25, 2025148.97161.75148.97152.06152.062.09%55,219,280
Dec 24, 2025138.60153.00138.60148.95148.958.89%59,930,660
Dec 23, 2025136.26141.98134.50136.79136.790.18%34,223,000
Dec 22, 2025137.00140.96135.60136.55136.552.52%36,053,730
Dec 19, 2025141.76143.50132.16133.20133.20-5.22%39,708,160
Dec 18, 2025141.12143.96136.40140.53140.532.16%39,769,050
Dec 17, 2025130.10137.92128.95137.56137.566.72%32,973,380
Dec 16, 2025133.55134.88127.37128.90128.90-3.44%27,334,080
Dec 15, 2025132.61135.50129.11133.49133.49-5.99%34,079,010
Dec 12, 2025143.41149.92137.80141.99141.99-0.82%44,121,160
Dec 11, 2025147.97148.05139.82143.16143.160.13%51,092,580
Dec 10, 2025145.03145.83136.38142.98142.98-1.96%41,594,152
Dec 9, 2025140.82150.88138.18145.84145.841.73%69,714,640
Dec 8, 2025127.01146.33126.00143.36143.3615.25%80,231,160
Dec 5, 2025124.33126.66120.88124.39124.391.83%29,984,721
Dec 4, 2025125.00126.00121.48122.15122.15-3.56%35,501,170
Dec 3, 2025129.06130.44124.97126.66126.66-2.99%36,193,230
Dec 2, 2025133.01134.80129.54130.57130.57-3.67%41,738,290
Dec 1, 2025141.70141.70133.67135.55135.55-4.47%55,273,456
Nov 28, 2025132.54143.60131.51141.89141.896.35%59,365,040
Nov 27, 2025133.51140.78131.00133.42133.420.01%49,353,370
Nov 26, 2025128.28136.30126.44133.40133.401.67%49,361,367
Nov 25, 2025134.41137.50129.97131.21131.213.40%55,480,480
Nov 24, 2025128.82131.50124.44126.90126.900.39%39,135,012
Nov 21, 2025132.08135.80123.43126.41126.41-13.36%66,450,010
Nov 20, 2025164.00165.00145.30145.90145.90-9.63%57,275,140
Nov 19, 2025160.01165.00158.00161.45161.450.34%37,176,540
Nov 18, 2025168.96170.88156.88160.90160.90-5.85%56,161,360
Nov 17, 2025178.06182.30166.55170.89170.89-2.12%45,675,570
Nov 14, 2025176.82184.98170.01174.59174.59-9.52%51,078,950
Nov 13, 2025191.50201.53187.00192.97192.97-1.07%54,400,510
Nov 12, 2025176.04200.00168.98195.06195.0610.47%69,346,490
Nov 11, 2025194.00204.57175.00176.58176.58-9.83%58,909,450
Nov 10, 2025180.00197.00163.96195.82195.8215.19%50,610,090
Nov 7, 2025157.16184.88157.16170.00170.005.54%38,978,120
Nov 6, 2025154.00163.00151.57161.07161.078.61%35,084,320
Nov 5, 2025133.56149.02133.56148.30148.303.18%33,570,380
Nov 4, 2025144.00152.98139.61143.73143.730.09%35,331,440
Nov 3, 2025126.64145.00126.64143.60143.608.36%39,932,310
Oct 31, 2025125.30133.00118.88132.52132.523.07%34,565,690
Oct 30, 2025135.00139.60124.50128.57128.57-1.65%32,660,410
Oct 29, 2025128.50137.77126.01130.73130.731.89%34,197,010
Oct 28, 2025125.10131.86123.00128.31128.28-4.00%33,444,900
Oct 27, 2025131.00139.13122.00133.66133.624.77%51,483,650
Oct 24, 2025116.00127.57112.94127.57127.5420.00%59,475,770
Oct 23, 2025105.56108.9798.89106.31106.28-1.30%53,098,150
Oct 22, 2025100.50111.1198.44107.71107.682.68%48,684,070
Oct 21, 202596.23109.5796.23104.90104.879.03%48,597,100
Oct 20, 2025104.00106.0094.3796.2196.18-4.32%46,097,650
Oct 17, 2025107.11107.80100.21100.55100.52-3.95%50,524,610
Oct 16, 202588.21107.6488.21104.68104.6516.70%70,264,650
Oct 15, 202589.6891.4286.7989.7089.681.74%31,204,450
Oct 14, 202596.9699.0088.0088.1788.15-4.71%50,894,960
Oct 13, 202590.8399.4990.0092.5392.50-8.40%46,602,870
Oct 10, 202595.68103.9291.95101.02100.992.35%53,243,800
Oct 9, 202598.76104.9097.0098.7098.678.15%51,048,370