Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China
· Delayed Price · Currency is CNY 124.39
+2.24 (1.83%)
At close: Dec 5, 2025
SHE:300475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.33 | 126.66 | 120.88 | 124.39 | 124.39 | 1.83% | 29,984,721 |
| Dec 4, 2025 | 125.00 | 126.00 | 121.48 | 122.15 | 122.15 | -3.56% | 35,501,170 |
| Dec 3, 2025 | 129.06 | 130.44 | 124.97 | 126.66 | 126.66 | -2.99% | 36,193,230 |
| Dec 2, 2025 | 133.01 | 134.80 | 129.54 | 130.57 | 130.57 | -3.67% | 41,738,290 |
| Dec 1, 2025 | 141.70 | 141.70 | 133.67 | 135.55 | 135.55 | -4.47% | 55,273,456 |
| Nov 28, 2025 | 132.54 | 143.60 | 131.51 | 141.89 | 141.89 | 6.35% | 59,365,040 |
| Nov 27, 2025 | 133.51 | 140.78 | 131.00 | 133.42 | 133.42 | 0.01% | 49,353,370 |
| Nov 26, 2025 | 128.28 | 136.30 | 126.44 | 133.40 | 133.40 | 1.67% | 49,361,367 |
| Nov 25, 2025 | 134.41 | 137.50 | 129.97 | 131.21 | 131.21 | 3.40% | 55,480,480 |
| Nov 24, 2025 | 128.82 | 131.50 | 124.44 | 126.90 | 126.90 | 0.39% | 39,135,012 |
| Nov 21, 2025 | 132.08 | 135.80 | 123.43 | 126.41 | 126.41 | -13.36% | 66,450,010 |
| Nov 20, 2025 | 164.00 | 165.00 | 145.30 | 145.90 | 145.90 | -9.63% | 57,275,140 |
| Nov 19, 2025 | 160.01 | 165.00 | 158.00 | 161.45 | 161.45 | 0.34% | 37,176,540 |
| Nov 18, 2025 | 168.96 | 170.88 | 156.88 | 160.90 | 160.90 | -5.85% | 56,161,360 |
| Nov 17, 2025 | 178.06 | 182.30 | 166.55 | 170.89 | 170.89 | -2.12% | 45,675,570 |
| Nov 14, 2025 | 176.82 | 184.98 | 170.01 | 174.59 | 174.59 | -9.52% | 51,078,950 |
| Nov 13, 2025 | 191.50 | 201.53 | 187.00 | 192.97 | 192.97 | -1.07% | 54,400,510 |
| Nov 12, 2025 | 176.04 | 200.00 | 168.98 | 195.06 | 195.06 | 10.47% | 69,346,490 |
| Nov 11, 2025 | 194.00 | 204.57 | 175.00 | 176.58 | 176.58 | -9.83% | 58,909,450 |
| Nov 10, 2025 | 180.00 | 197.00 | 163.96 | 195.82 | 195.82 | 15.19% | 50,610,090 |
| Nov 7, 2025 | 157.16 | 184.88 | 157.16 | 170.00 | 170.00 | 5.54% | 38,978,120 |
| Nov 6, 2025 | 154.00 | 163.00 | 151.57 | 161.07 | 161.07 | 8.61% | 35,084,320 |
| Nov 5, 2025 | 133.56 | 149.02 | 133.56 | 148.30 | 148.30 | 3.18% | 33,570,380 |
| Nov 4, 2025 | 144.00 | 152.98 | 139.61 | 143.73 | 143.73 | 0.09% | 35,331,440 |
| Nov 3, 2025 | 126.64 | 145.00 | 126.64 | 143.60 | 143.60 | 8.36% | 39,932,310 |
| Oct 31, 2025 | 125.30 | 133.00 | 118.88 | 132.52 | 132.52 | 3.07% | 34,565,690 |
| Oct 30, 2025 | 135.00 | 139.60 | 124.50 | 128.57 | 128.57 | -1.65% | 32,660,410 |
| Oct 29, 2025 | 128.50 | 137.77 | 126.01 | 130.73 | 130.73 | 1.89% | 34,197,010 |
| Oct 28, 2025 | 125.10 | 131.86 | 123.00 | 128.31 | 128.28 | -4.00% | 33,444,900 |
| Oct 27, 2025 | 131.00 | 139.13 | 122.00 | 133.66 | 133.62 | 4.77% | 51,483,650 |
| Oct 24, 2025 | 116.00 | 127.57 | 112.94 | 127.57 | 127.54 | 20.00% | 59,475,770 |
| Oct 23, 2025 | 105.56 | 108.97 | 98.89 | 106.31 | 106.28 | -1.30% | 53,098,150 |
| Oct 22, 2025 | 100.50 | 111.11 | 98.44 | 107.71 | 107.68 | 2.68% | 48,684,070 |
| Oct 21, 2025 | 96.23 | 109.57 | 96.23 | 104.90 | 104.87 | 9.03% | 48,597,100 |
| Oct 20, 2025 | 104.00 | 106.00 | 94.37 | 96.21 | 96.18 | -4.32% | 46,097,650 |
| Oct 17, 2025 | 107.11 | 107.80 | 100.21 | 100.55 | 100.52 | -3.95% | 50,524,610 |
| Oct 16, 2025 | 88.21 | 107.64 | 88.21 | 104.68 | 104.65 | 16.70% | 70,264,650 |
| Oct 15, 2025 | 89.68 | 91.42 | 86.79 | 89.70 | 89.68 | 1.74% | 31,204,450 |
| Oct 14, 2025 | 96.96 | 99.00 | 88.00 | 88.17 | 88.15 | -4.71% | 50,894,960 |
| Oct 13, 2025 | 90.83 | 99.49 | 90.00 | 92.53 | 92.50 | -8.40% | 46,602,870 |
| Oct 10, 2025 | 95.68 | 103.92 | 91.95 | 101.02 | 100.99 | 2.35% | 53,243,800 |
| Oct 9, 2025 | 98.76 | 104.90 | 97.00 | 98.70 | 98.67 | 8.15% | 51,048,370 |
| Sep 30, 2025 | 90.10 | 95.00 | 86.41 | 91.26 | 91.24 | 8.31% | 46,837,960 |
| Sep 29, 2025 | 79.27 | 86.28 | 79.27 | 84.26 | 84.24 | 8.23% | 41,880,310 |
| Sep 26, 2025 | 80.00 | 83.50 | 77.85 | 77.85 | 77.83 | -3.39% | 39,687,080 |
| Sep 25, 2025 | 80.99 | 83.12 | 79.33 | 80.58 | 80.56 | -5.20% | 40,515,850 |
| Sep 24, 2025 | 82.94 | 86.66 | 81.30 | 85.00 | 84.98 | 1.98% | 48,068,340 |
| Sep 23, 2025 | 84.00 | 87.99 | 80.65 | 83.35 | 83.33 | -4.92% | 56,344,000 |
| Sep 22, 2025 | 79.70 | 88.64 | 78.50 | 87.66 | 87.64 | 13.07% | 60,282,120 |
| Sep 19, 2025 | 78.00 | 80.90 | 77.00 | 77.53 | 77.51 | 2.68% | 49,209,930 |
| Sep 18, 2025 | 78.03 | 79.90 | 74.28 | 75.51 | 75.49 | -3.69% | 48,623,660 |
| Sep 17, 2025 | 75.17 | 79.90 | 73.73 | 78.40 | 78.38 | 4.31% | 48,079,320 |
| Sep 16, 2025 | 76.50 | 77.00 | 73.64 | 75.16 | 75.14 | -0.45% | 50,309,890 |
| Sep 15, 2025 | 72.80 | 78.80 | 68.68 | 75.50 | 75.48 | 2.26% | 73,271,670 |
| Sep 12, 2025 | 66.00 | 77.41 | 64.32 | 73.83 | 73.81 | 14.45% | 89,002,080 |
| Sep 11, 2025 | 52.85 | 64.51 | 52.84 | 64.51 | 64.49 | 20.00% | 57,245,810 |
| Sep 10, 2025 | 53.52 | 54.60 | 52.50 | 53.76 | 53.75 | 0.49% | 36,733,950 |
| Sep 9, 2025 | 49.99 | 55.43 | 48.80 | 53.50 | 53.49 | 6.09% | 57,219,690 |
| Sep 8, 2025 | 43.99 | 51.50 | 43.60 | 50.43 | 50.42 | 17.31% | 56,667,910 |
| Sep 5, 2025 | 40.00 | 43.35 | 39.68 | 42.99 | 42.98 | 7.93% | 24,262,380 |
| Sep 4, 2025 | 43.95 | 43.99 | 39.12 | 39.83 | 39.82 | -9.62% | 33,124,180 |
| Sep 3, 2025 | 44.03 | 46.12 | 43.42 | 44.07 | 44.06 | 0.32% | 26,963,460 |
| Sep 2, 2025 | 46.17 | 46.68 | 43.51 | 43.93 | 43.92 | -6.33% | 34,690,560 |
| Sep 1, 2025 | 44.01 | 47.86 | 43.67 | 46.90 | 46.89 | 11.30% | 50,160,380 |
| Aug 29, 2025 | 41.80 | 42.46 | 41.10 | 42.14 | 42.13 | 1.57% | 25,118,300 |
| Aug 28, 2025 | 41.50 | 42.40 | 40.11 | 41.49 | 41.48 | -0.98% | 31,620,350 |
| Aug 27, 2025 | 43.30 | 44.44 | 41.60 | 41.90 | 41.89 | -3.70% | 34,861,900 |
| Aug 26, 2025 | 41.36 | 44.72 | 40.23 | 43.51 | 43.50 | 6.85% | 44,103,800 |
| Aug 25, 2025 | 39.60 | 41.20 | 39.52 | 40.72 | 40.71 | 2.85% | 30,875,080 |
| Aug 22, 2025 | 38.50 | 40.21 | 38.30 | 39.59 | 39.58 | 2.19% | 26,706,830 |
| Aug 21, 2025 | 37.24 | 41.18 | 36.83 | 38.74 | 38.73 | 4.03% | 36,875,710 |
| Aug 20, 2025 | 36.66 | 37.35 | 36.12 | 37.24 | 37.23 | 1.03% | 14,800,400 |
| Aug 19, 2025 | 37.18 | 37.38 | 36.69 | 36.86 | 36.85 | -0.86% | 13,220,850 |
| Aug 18, 2025 | 36.65 | 37.86 | 36.05 | 37.18 | 37.17 | 2.96% | 22,190,030 |
| Aug 15, 2025 | 34.99 | 36.36 | 34.90 | 36.11 | 36.10 | 2.56% | 16,642,140 |
| Aug 14, 2025 | 35.88 | 37.11 | 35.20 | 35.21 | 35.20 | -2.28% | 22,052,000 |
| Aug 13, 2025 | 37.80 | 37.86 | 35.68 | 36.03 | 36.02 | -2.62% | 26,205,200 |
| Aug 12, 2025 | 35.99 | 37.00 | 35.34 | 37.00 | 36.99 | 3.96% | 23,342,580 |
| Aug 11, 2025 | 34.76 | 35.98 | 34.76 | 35.59 | 35.58 | 2.42% | 13,341,430 |
| Aug 8, 2025 | 35.51 | 35.56 | 34.71 | 34.75 | 34.74 | -3.20% | 11,572,320 |
| Aug 7, 2025 | 34.82 | 36.36 | 34.58 | 35.90 | 35.89 | 2.28% | 21,573,850 |
| Aug 6, 2025 | 34.25 | 35.20 | 33.93 | 35.10 | 35.09 | 2.06% | 12,296,760 |
| Aug 5, 2025 | 34.65 | 34.86 | 34.25 | 34.39 | 34.38 | 0.29% | 8,413,600 |
| Aug 4, 2025 | 33.17 | 34.88 | 33.12 | 34.29 | 34.28 | 2.48% | 15,467,580 |
| Aug 1, 2025 | 33.63 | 33.84 | 32.76 | 33.46 | 33.45 | -0.89% | 9,663,100 |
| Jul 31, 2025 | 34.00 | 35.10 | 33.64 | 33.76 | 33.75 | -0.71% | 14,476,300 |
| Jul 30, 2025 | 34.28 | 34.73 | 33.57 | 34.00 | 33.99 | -0.73% | 11,457,170 |
| Jul 29, 2025 | 33.70 | 34.30 | 33.67 | 34.25 | 34.24 | 0.94% | 9,806,355 |
| Jul 28, 2025 | 33.80 | 34.25 | 33.43 | 33.93 | 33.92 | 0.12% | 8,790,118 |
| Jul 25, 2025 | 33.40 | 34.05 | 33.13 | 33.89 | 33.88 | 1.32% | 10,369,040 |
| Jul 24, 2025 | 33.45 | 33.59 | 33.00 | 33.45 | 33.44 | 0.42% | 10,099,690 |
| Jul 23, 2025 | 32.98 | 33.66 | 32.70 | 33.31 | 33.30 | 0.85% | 11,093,810 |
| Jul 22, 2025 | 33.56 | 33.67 | 32.86 | 33.03 | 33.02 | -1.61% | 11,132,540 |
| Jul 21, 2025 | 33.85 | 33.85 | 33.40 | 33.57 | 33.56 | -0.33% | 8,075,300 |
| Jul 18, 2025 | 34.99 | 35.06 | 33.60 | 33.68 | 33.67 | -4.18% | 19,859,200 |
| Jul 17, 2025 | 34.20 | 36.15 | 33.80 | 35.15 | 35.14 | 1.91% | 17,191,000 |
| Jul 16, 2025 | 33.99 | 35.30 | 33.61 | 34.49 | 34.48 | 1.80% | 18,053,780 |
| Jul 15, 2025 | 33.62 | 34.20 | 33.50 | 33.88 | 33.87 | 0.80% | 9,085,300 |
| Jul 14, 2025 | 33.29 | 34.20 | 33.22 | 33.61 | 33.60 | 0.96% | 9,119,425 |
| Jul 11, 2025 | 33.17 | 33.79 | 32.94 | 33.29 | 33.28 | 0.12% | 9,365,168 |