Synthesis Electronic Technology Co.,Ltd. (SHE:300479)
China
· Delayed Price · Currency is CNY 21.16
+0.24 (1.15%)
Mar 9, 2026, 3:04 PM CST
SHE:300479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.61 | 21.36 | 20.51 | 20.92 | 20.92 | 1.45% | 6,805,860 |
| Mar 5, 2026 | 20.88 | 21.08 | 20.55 | 20.62 | 20.62 | 1.33% | 6,620,427 |
| Mar 4, 2026 | 20.05 | 20.57 | 19.87 | 20.35 | 20.35 | 0.25% | 7,938,943 |
| Mar 3, 2026 | 21.39 | 21.55 | 20.21 | 20.30 | 20.30 | -4.78% | 8,256,000 |
| Mar 2, 2026 | 21.88 | 22.08 | 21.26 | 21.32 | 21.32 | -4.78% | 10,197,718 |
| Feb 27, 2026 | 21.93 | 22.66 | 21.87 | 22.39 | 22.39 | 1.31% | 8,463,542 |
| Feb 26, 2026 | 21.90 | 22.36 | 21.76 | 22.10 | 22.10 | 0.78% | 7,385,769 |
| Feb 25, 2026 | 22.46 | 22.46 | 21.93 | 21.93 | 21.93 | -2.36% | 8,857,961 |
| Feb 24, 2026 | 22.37 | 22.65 | 21.95 | 22.46 | 22.46 | 2.60% | 11,665,010 |
| Feb 13, 2026 | 22.28 | 22.52 | 21.89 | 21.89 | 21.89 | -2.15% | 10,817,626 |
| Feb 12, 2026 | 22.13 | 22.54 | 21.93 | 22.37 | 22.37 | 0.18% | 11,292,550 |
| Feb 11, 2026 | 21.88 | 22.88 | 21.87 | 22.33 | 22.33 | 1.18% | 15,142,930 |
| Feb 10, 2026 | 21.84 | 22.16 | 21.68 | 22.07 | 22.07 | 1.01% | 12,782,567 |
| Feb 9, 2026 | 21.61 | 22.08 | 21.58 | 21.85 | 21.85 | 0.46% | 13,475,370 |
| Feb 6, 2026 | 20.85 | 22.50 | 20.59 | 21.75 | 21.75 | 3.62% | 20,126,990 |
| Feb 5, 2026 | 20.80 | 21.18 | 20.64 | 20.99 | 20.99 | -0.05% | 8,302,800 |
| Feb 4, 2026 | 20.76 | 21.14 | 20.56 | 21.00 | 21.00 | 0.33% | 9,716,603 |
| Feb 3, 2026 | 20.74 | 21.03 | 20.60 | 20.93 | 20.93 | 2.00% | 9,947,192 |
| Feb 2, 2026 | 20.19 | 21.35 | 19.89 | 20.52 | 20.52 | 4.16% | 15,960,690 |
| Jan 30, 2026 | 20.08 | 20.19 | 19.68 | 19.70 | 19.70 | -2.48% | 9,303,661 |
| Jan 29, 2026 | 20.25 | 20.85 | 19.88 | 20.20 | 20.20 | -0.74% | 9,237,555 |
| Jan 28, 2026 | 20.86 | 21.07 | 20.33 | 20.35 | 20.35 | -3.10% | 7,932,094 |
| Jan 27, 2026 | 20.58 | 21.00 | 19.94 | 21.00 | 21.00 | 1.40% | 11,680,120 |
| Jan 26, 2026 | 21.35 | 21.37 | 20.40 | 20.71 | 20.71 | -3.13% | 12,338,650 |
| Jan 23, 2026 | 20.78 | 21.39 | 20.62 | 21.38 | 21.38 | 2.99% | 13,629,580 |
| Jan 22, 2026 | 21.01 | 21.17 | 20.63 | 20.76 | 20.76 | -0.95% | 11,781,850 |
| Jan 21, 2026 | 21.36 | 21.58 | 20.85 | 20.96 | 20.96 | -2.56% | 15,942,853 |
| Jan 20, 2026 | 21.35 | 22.19 | 21.24 | 21.51 | 21.51 | 0.75% | 23,175,930 |
| Jan 19, 2026 | 20.95 | 22.26 | 20.61 | 21.35 | 21.35 | 2.40% | 27,168,100 |
| Jan 16, 2026 | 22.31 | 22.65 | 20.85 | 20.85 | 20.85 | -9.94% | 42,266,990 |
| Jan 15, 2026 | 20.54 | 24.79 | 20.38 | 23.15 | 23.15 | 12.05% | 57,323,290 |
| Jan 14, 2026 | 20.21 | 20.88 | 20.16 | 20.66 | 20.66 | 3.40% | 15,294,310 |
| Jan 13, 2026 | 20.40 | 20.56 | 19.92 | 19.98 | 19.98 | -1.72% | 9,134,711 |
| Jan 12, 2026 | 19.80 | 20.47 | 19.60 | 20.33 | 20.33 | 4.15% | 12,304,700 |
| Jan 9, 2026 | 19.25 | 19.53 | 19.19 | 19.52 | 19.52 | 1.51% | 5,880,600 |
| Jan 8, 2026 | 18.91 | 19.25 | 18.90 | 19.23 | 19.23 | 1.42% | 4,548,800 |
| Jan 7, 2026 | 19.24 | 19.24 | 18.91 | 18.96 | 18.96 | -1.66% | 5,293,600 |
| Jan 6, 2026 | 19.10 | 19.34 | 19.08 | 19.28 | 19.28 | 0.10% | 4,905,000 |
| Jan 5, 2026 | 19.20 | 19.26 | 18.90 | 19.26 | 19.26 | 0.73% | 4,553,700 |
| Dec 31, 2025 | 18.92 | 19.33 | 18.92 | 19.12 | 19.12 | 1.11% | 4,767,212 |
| Dec 30, 2025 | 18.76 | 19.13 | 18.71 | 18.91 | 18.91 | 0.42% | 4,008,202 |
| Dec 29, 2025 | 18.83 | 18.94 | 18.66 | 18.83 | 18.83 | 0.11% | 3,414,300 |
| Dec 26, 2025 | 18.83 | 18.94 | 18.62 | 18.81 | 18.81 | -0.32% | 3,483,904 |
| Dec 25, 2025 | 18.97 | 19.02 | 18.73 | 18.87 | 18.87 | -0.94% | 3,242,691 |
| Dec 24, 2025 | 18.68 | 19.17 | 18.60 | 19.05 | 19.05 | 4.38% | 6,409,441 |
| Dec 23, 2025 | 18.59 | 18.64 | 18.22 | 18.25 | 18.25 | -1.99% | 2,273,900 |
| Dec 22, 2025 | 18.60 | 18.75 | 18.56 | 18.62 | 18.62 | 0.11% | 1,791,700 |
| Dec 19, 2025 | 18.57 | 18.67 | 18.48 | 18.60 | 18.60 | 0.22% | 1,793,189 |
| Dec 18, 2025 | 18.32 | 18.66 | 18.25 | 18.56 | 18.56 | 0.49% | 2,638,365 |
| Dec 17, 2025 | 18.35 | 18.50 | 18.08 | 18.47 | 18.47 | 0.33% | 3,024,832 |
| Dec 16, 2025 | 18.38 | 18.48 | 18.05 | 18.41 | 18.41 | 0.55% | 2,623,200 |
| Dec 15, 2025 | 18.28 | 18.46 | 18.06 | 18.31 | 18.31 | -0.38% | 2,212,290 |
| Dec 12, 2025 | 18.44 | 18.65 | 18.30 | 18.38 | 18.38 | -0.16% | 2,256,702 |
| Dec 11, 2025 | 18.83 | 18.88 | 18.41 | 18.41 | 18.41 | -2.23% | 2,714,700 |
| Dec 10, 2025 | 19.00 | 19.00 | 18.67 | 18.83 | 18.83 | -1.00% | 2,108,920 |
| Dec 9, 2025 | 19.18 | 19.28 | 19.01 | 19.02 | 19.02 | -0.94% | 2,245,800 |
| Dec 8, 2025 | 19.17 | 19.38 | 19.17 | 19.20 | 19.20 | 0.21% | 2,914,512 |
| Dec 5, 2025 | 18.91 | 19.25 | 18.69 | 19.16 | 19.16 | 1.22% | 2,932,801 |
| Dec 4, 2025 | 19.26 | 19.36 | 18.80 | 18.93 | 18.93 | -1.71% | 3,919,900 |
| Dec 3, 2025 | 19.84 | 19.88 | 19.24 | 19.26 | 19.26 | -2.97% | 4,342,469 |
| Dec 2, 2025 | 20.04 | 20.04 | 19.66 | 19.85 | 19.85 | -1.15% | 3,048,400 |
| Dec 1, 2025 | 19.95 | 20.10 | 19.85 | 20.08 | 20.08 | -0.10% | 3,824,900 |
| Nov 28, 2025 | 19.72 | 20.10 | 19.72 | 20.10 | 20.10 | 1.31% | 3,722,205 |
| Nov 27, 2025 | 20.15 | 20.15 | 19.82 | 19.84 | 19.84 | -0.80% | 3,855,700 |
| Nov 26, 2025 | 20.22 | 20.54 | 19.94 | 20.00 | 20.00 | -1.43% | 5,807,684 |
| Nov 25, 2025 | 20.18 | 20.59 | 20.15 | 20.29 | 20.29 | 1.05% | 8,369,132 |
| Nov 24, 2025 | 19.79 | 20.13 | 19.60 | 20.08 | 20.08 | 1.72% | 6,470,328 |
| Nov 21, 2025 | 19.66 | 20.05 | 19.33 | 19.74 | 19.74 | -0.65% | 6,065,243 |
| Nov 20, 2025 | 19.95 | 20.15 | 19.46 | 19.87 | 19.87 | -0.20% | 5,286,799 |
| Nov 19, 2025 | 20.01 | 20.08 | 19.75 | 19.91 | 19.91 | -0.95% | 4,268,737 |
| Nov 18, 2025 | 19.77 | 20.17 | 19.71 | 20.10 | 20.10 | 0.95% | 6,605,555 |
| Nov 17, 2025 | 19.60 | 20.00 | 19.42 | 19.91 | 19.91 | 1.89% | 5,142,500 |
| Nov 14, 2025 | 19.58 | 19.85 | 19.51 | 19.54 | 19.54 | -1.06% | 3,045,194 |
| Nov 13, 2025 | 19.61 | 19.92 | 19.36 | 19.75 | 19.75 | 0.97% | 4,834,103 |
| Nov 12, 2025 | 19.41 | 19.72 | 19.36 | 19.56 | 19.56 | 0.26% | 4,034,300 |
| Nov 11, 2025 | 19.69 | 19.76 | 19.44 | 19.51 | 19.51 | -1.01% | 3,770,361 |
| Nov 10, 2025 | 19.29 | 19.92 | 19.20 | 19.71 | 19.71 | 3.19% | 6,912,063 |
| Nov 7, 2025 | 19.14 | 19.19 | 19.00 | 19.10 | 19.10 | -0.78% | 2,446,383 |
| Nov 6, 2025 | 19.38 | 19.43 | 19.12 | 19.25 | 19.25 | -0.47% | 3,152,134 |
| Nov 5, 2025 | 19.24 | 19.44 | 19.22 | 19.34 | 19.34 | -0.36% | 2,596,598 |
| Nov 4, 2025 | 19.59 | 19.59 | 19.27 | 19.41 | 19.41 | -0.77% | 3,333,553 |
| Nov 3, 2025 | 19.41 | 19.59 | 19.36 | 19.56 | 19.56 | 0.51% | 3,158,800 |
| Oct 31, 2025 | 19.29 | 19.52 | 19.19 | 19.46 | 19.46 | 0.99% | 4,058,646 |
| Oct 30, 2025 | 19.56 | 19.59 | 19.20 | 19.27 | 19.27 | -2.03% | 5,434,311 |
| Oct 29, 2025 | 19.73 | 19.81 | 19.46 | 19.67 | 19.67 | -1.99% | 6,129,789 |
| Oct 28, 2025 | 19.84 | 20.30 | 19.72 | 20.07 | 20.07 | 2.98% | 11,380,720 |
| Oct 27, 2025 | 19.39 | 19.57 | 19.15 | 19.49 | 19.49 | 0.78% | 4,901,200 |
| Oct 24, 2025 | 19.33 | 19.44 | 19.23 | 19.34 | 19.34 | 0.05% | 3,770,600 |
| Oct 23, 2025 | 19.22 | 19.36 | 19.00 | 19.33 | 19.33 | 0.05% | 3,964,600 |
| Oct 22, 2025 | 19.18 | 19.67 | 19.07 | 19.32 | 19.32 | 1.63% | 6,117,730 |
| Oct 21, 2025 | 18.87 | 19.04 | 18.61 | 19.01 | 19.01 | 1.28% | 2,738,194 |
| Oct 20, 2025 | 18.66 | 18.85 | 18.60 | 18.77 | 18.77 | 1.96% | 2,675,900 |
| Oct 17, 2025 | 18.89 | 18.92 | 18.41 | 18.41 | 18.41 | -2.44% | 4,088,051 |
| Oct 16, 2025 | 19.12 | 19.22 | 18.66 | 18.87 | 18.87 | -1.82% | 4,911,194 |
| Oct 15, 2025 | 19.20 | 19.39 | 18.93 | 19.22 | 19.22 | 0.16% | 5,440,706 |
| Oct 14, 2025 | 19.43 | 19.58 | 19.04 | 19.19 | 19.19 | -0.88% | 3,574,189 |
| Oct 13, 2025 | 19.00 | 19.44 | 18.68 | 19.36 | 19.36 | -0.97% | 3,626,925 |
| Oct 10, 2025 | 19.96 | 19.96 | 19.50 | 19.55 | 19.55 | -2.54% | 4,306,514 |
| Oct 9, 2025 | 20.03 | 20.15 | 19.87 | 20.06 | 20.06 | -0.30% | 4,576,992 |
| Sep 30, 2025 | 20.08 | 20.32 | 19.91 | 20.12 | 20.12 | 1.21% | 4,767,329 |