Skip to main content
Shannon Semiconductor Technology Co.,Ltd. (SHE:300475)
China flag China · Delayed Price · Currency is CNY
174.30
+2.69 (1.57%)
At close: Apr 29, 2026

SHE:300475 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026170.73178.68168.00171.61171.610.36%53,172,090
Apr 27, 2026163.87172.86163.00170.99170.995.52%54,269,040
Apr 24, 2026160.00172.14158.51162.05162.053.62%66,089,330
Apr 23, 2026164.44164.98153.84156.39156.39-3.53%35,607,830
Apr 22, 2026159.80162.21158.80162.12162.120.81%25,544,530
Apr 21, 2026162.07162.78157.00160.82160.82-1.94%27,413,760
Apr 20, 2026159.50167.54158.25164.00164.003.07%40,263,650
Apr 17, 2026156.00160.58153.33159.12159.121.48%35,158,940
Apr 16, 2026152.41157.34148.66156.80156.801.86%33,063,270
Apr 15, 2026160.00162.96152.58153.94153.94-2.93%42,325,330
Apr 14, 2026155.30163.00154.70158.58158.584.33%51,219,360
Apr 13, 2026148.51153.47148.46152.00152.000.50%36,577,180
Apr 10, 2026150.00153.49148.95151.25151.252.51%44,354,980
Apr 9, 2026149.57152.80145.02147.55147.55-0.43%53,163,462
Apr 8, 2026145.71148.18136.67148.18148.1820.00%59,699,080
Apr 7, 2026123.50126.94122.80123.48123.481.23%17,780,470
Apr 3, 2026128.00128.10121.95121.98121.98-2.80%17,021,200
Apr 2, 2026129.01130.95124.62125.50125.50-2.01%18,080,620
Apr 1, 2026132.82133.76126.15128.08128.081.95%26,570,720
Mar 31, 2026133.34133.76124.41125.63125.63-8.37%35,261,690
Mar 30, 2026140.06143.97135.00137.10137.10-4.77%26,118,210
Mar 27, 2026140.00146.66137.10143.96143.96-2.19%19,863,520
Mar 26, 2026143.00155.00141.94147.19147.19-0.84%29,150,856
Mar 25, 2026144.49152.86143.60148.44148.443.23%25,589,416
Mar 24, 2026145.74145.77136.50143.79143.790.42%24,810,617
Mar 23, 2026149.76153.20142.80143.19143.19-8.88%27,449,020
Mar 20, 2026163.96165.50154.00157.15157.15-2.80%31,427,540
Mar 19, 2026162.92167.20160.08161.68161.68-4.89%32,867,990
Mar 18, 2026156.50172.95155.30169.99169.9910.63%49,326,380
Mar 17, 2026158.33159.96153.57153.65153.65-3.90%20,295,410
Mar 16, 2026153.82161.68149.54159.89159.894.13%30,151,310
Mar 13, 2026150.00159.99149.46153.55153.550.56%24,832,470
Mar 12, 2026156.30158.40150.66152.70152.70-2.63%18,807,590
Mar 11, 2026160.51162.22155.58156.83156.83-3.10%28,241,060
Mar 10, 2026160.20165.32158.58161.85161.852.57%36,564,680
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