Synthesis Electronic Technology Co.,Ltd. (SHE:300479)
China
· Delayed Price · Currency is CNY 17.10
+0.16 (0.94%)
Apr 29, 2026, 3:04 PM CST
SHE:300479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.18 | 18.18 | 16.77 | 17.14 | - | 1.18% | 563,546 |
| Apr 28, 2026 | 17.31 | 17.48 | 16.84 | 16.94 | 16.94 | -3.09% | 5,363,912 |
| Apr 27, 2026 | 16.94 | 17.50 | 16.80 | 17.48 | 17.48 | 2.94% | 8,622,648 |
| Apr 24, 2026 | 18.18 | 18.30 | 16.32 | 16.98 | 16.98 | -10.06% | 16,744,330 |
| Apr 23, 2026 | 19.31 | 19.31 | 18.77 | 18.88 | 18.88 | -2.48% | 4,154,146 |
| Apr 22, 2026 | 19.25 | 19.36 | 19.05 | 19.36 | 19.36 | 0.36% | 2,978,480 |
| Apr 21, 2026 | 19.22 | 19.34 | 18.95 | 19.29 | 19.29 | -0.10% | 3,805,086 |
| Apr 20, 2026 | 19.34 | 19.51 | 19.26 | 19.31 | 19.31 | -0.16% | 3,403,664 |
| Apr 17, 2026 | 19.23 | 19.56 | 19.15 | 19.34 | 19.34 | 0.73% | 3,703,600 |
| Apr 16, 2026 | 18.78 | 19.29 | 18.77 | 19.20 | 19.20 | 2.40% | 4,363,902 |
| Apr 15, 2026 | 19.20 | 19.22 | 18.71 | 18.75 | 18.75 | -1.32% | 3,442,400 |
| Apr 14, 2026 | 18.99 | 19.28 | 18.73 | 19.00 | 19.00 | 0.37% | 4,001,807 |
| Apr 13, 2026 | 18.75 | 18.94 | 18.43 | 18.93 | 18.93 | 1.83% | 4,768,708 |
| Apr 10, 2026 | 18.56 | 18.93 | 18.43 | 18.59 | 18.59 | 2.03% | 5,744,836 |
| Apr 9, 2026 | 18.74 | 18.74 | 18.18 | 18.22 | 18.22 | -2.98% | 3,455,200 |
| Apr 8, 2026 | 18.28 | 18.79 | 18.26 | 18.78 | 18.78 | 5.03% | 4,682,000 |
| Apr 7, 2026 | 17.59 | 18.03 | 17.30 | 17.88 | 17.88 | 1.71% | 2,886,100 |
| Apr 3, 2026 | 18.09 | 18.39 | 17.54 | 17.58 | 17.58 | -2.06% | 4,067,382 |
| Apr 2, 2026 | 18.33 | 18.37 | 17.78 | 17.95 | 17.95 | -2.07% | 2,879,260 |
| Apr 1, 2026 | 18.53 | 18.55 | 18.15 | 18.33 | 18.33 | 1.72% | 2,828,800 |
| Mar 31, 2026 | 18.46 | 18.63 | 17.94 | 18.02 | 18.02 | -1.80% | 3,858,200 |
| Mar 30, 2026 | 17.83 | 18.42 | 17.78 | 18.35 | 18.35 | 0.82% | 3,486,142 |
| Mar 27, 2026 | 17.89 | 18.30 | 17.81 | 18.20 | 18.20 | 0.55% | 3,188,866 |
| Mar 26, 2026 | 18.57 | 18.88 | 18.00 | 18.10 | 18.10 | -2.53% | 4,293,066 |
| Mar 25, 2026 | 18.50 | 18.83 | 18.43 | 18.57 | 18.57 | 0.65% | 4,377,700 |
| Mar 24, 2026 | 18.40 | 18.45 | 17.86 | 18.45 | 18.45 | 2.73% | 6,000,617 |
| Mar 23, 2026 | 18.99 | 19.03 | 17.71 | 17.96 | 17.96 | -7.18% | 8,048,566 |
| Mar 20, 2026 | 20.70 | 20.84 | 19.30 | 19.35 | 19.35 | -5.98% | 8,477,923 |
| Mar 19, 2026 | 20.36 | 20.89 | 20.21 | 20.58 | 20.58 | -0.44% | 4,557,298 |
| Mar 18, 2026 | 20.28 | 20.67 | 20.08 | 20.67 | 20.67 | 2.38% | 4,626,147 |
| Mar 17, 2026 | 20.91 | 21.00 | 19.84 | 20.19 | 20.19 | -3.44% | 4,475,100 |
| Mar 16, 2026 | 20.40 | 20.92 | 20.30 | 20.91 | 20.91 | 2.55% | 4,660,823 |
| Mar 13, 2026 | 20.80 | 20.87 | 20.32 | 20.39 | 20.39 | -2.39% | 5,549,852 |
| Mar 12, 2026 | 21.10 | 21.28 | 20.87 | 20.89 | 20.89 | -1.37% | 4,137,127 |
| Mar 11, 2026 | 21.50 | 21.75 | 21.10 | 21.18 | 21.18 | -1.35% | 5,283,600 |
| Mar 10, 2026 | 21.36 | 21.73 | 21.22 | 21.47 | 21.47 | 1.47% | 4,910,759 |
| Mar 9, 2026 | 20.51 | 21.22 | 20.37 | 21.16 | 21.16 | 1.15% | 5,979,574 |
| 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 |