Semitronix Corporation (SHE:301095)
China
· Delayed Price · Currency is CNY 80.00
-0.60 (-0.74%)
Mar 6, 2026, 4:00 PM EST
Semitronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.01 | 77.00 | 71.54 | 75.21 | 75.21 | -5.99% | 9,426,361 |
| Mar 6, 2026 | 80.15 | 81.56 | 79.80 | 80.00 | 80.00 | -0.74% | 4,266,198 |
| Mar 5, 2026 | 82.00 | 84.00 | 80.11 | 80.60 | 80.60 | 0.34% | 6,152,605 |
| Mar 4, 2026 | 81.19 | 84.99 | 80.20 | 80.33 | 80.33 | -2.94% | 7,802,093 |
| Mar 3, 2026 | 88.58 | 92.86 | 82.00 | 82.76 | 82.76 | -6.24% | 8,795,806 |
| Mar 2, 2026 | 86.00 | 90.81 | 85.60 | 88.27 | 88.27 | 0.48% | 8,995,392 |
| Feb 27, 2026 | 87.73 | 89.00 | 85.25 | 87.85 | 87.85 | -1.66% | 6,131,613 |
| Feb 26, 2026 | 88.29 | 90.37 | 86.02 | 89.33 | 89.33 | 1.65% | 6,426,190 |
| Feb 25, 2026 | 89.64 | 90.30 | 87.68 | 87.88 | 87.88 | -1.49% | 6,970,390 |
| Feb 24, 2026 | 90.23 | 91.00 | 85.00 | 89.21 | 89.21 | -0.01% | 9,588,064 |
| Feb 13, 2026 | 91.09 | 91.77 | 88.51 | 89.22 | 89.22 | -3.92% | 10,187,330 |
| Feb 12, 2026 | 83.39 | 93.38 | 83.00 | 92.86 | 92.86 | 9.79% | 16,160,500 |
| Feb 11, 2026 | 78.09 | 85.80 | 78.00 | 84.58 | 84.58 | 8.58% | 13,780,220 |
| Feb 10, 2026 | 76.46 | 79.49 | 76.08 | 77.90 | 77.90 | 0.84% | 5,526,909 |
| Feb 9, 2026 | 73.70 | 78.40 | 72.40 | 77.25 | 77.25 | 7.29% | 7,920,233 |
| Feb 6, 2026 | 72.42 | 73.35 | 71.20 | 72.00 | 72.00 | -1.32% | 4,215,610 |
| Feb 5, 2026 | 73.03 | 73.86 | 71.80 | 72.96 | 72.96 | -1.74% | 3,678,451 |
| Feb 4, 2026 | 75.00 | 75.36 | 73.18 | 74.25 | 74.25 | -1.75% | 4,826,339 |
| Feb 3, 2026 | 74.45 | 75.60 | 73.01 | 75.57 | 75.57 | 3.44% | 4,962,341 |
| Feb 2, 2026 | 77.73 | 78.77 | 72.88 | 73.06 | 73.06 | -7.40% | 7,150,640 |
| Jan 30, 2026 | 77.83 | 80.40 | 76.00 | 78.90 | 78.90 | 0.54% | 6,395,311 |
| Jan 29, 2026 | 81.90 | 82.68 | 78.00 | 78.48 | 78.48 | -4.04% | 6,740,226 |
| Jan 28, 2026 | 82.18 | 83.50 | 80.35 | 81.78 | 81.78 | -0.49% | 7,443,699 |
| Jan 27, 2026 | 77.92 | 82.56 | 76.14 | 82.18 | 82.18 | 5.36% | 10,192,790 |
| Jan 26, 2026 | 80.51 | 80.86 | 77.30 | 78.00 | 78.00 | -3.05% | 6,482,731 |
| Jan 23, 2026 | 80.98 | 82.08 | 79.10 | 80.45 | 80.45 | 0.40% | 6,519,817 |
| Jan 22, 2026 | 82.54 | 83.12 | 78.58 | 80.13 | 80.13 | -1.50% | 7,023,350 |
| Jan 21, 2026 | 78.91 | 82.83 | 78.77 | 81.35 | 81.35 | 1.67% | 7,283,390 |
| Jan 20, 2026 | 80.34 | 81.68 | 78.60 | 80.01 | 80.01 | -0.45% | 6,299,323 |
| Jan 19, 2026 | 83.23 | 84.06 | 80.22 | 80.37 | 80.37 | -3.16% | 8,044,060 |
| Jan 16, 2026 | 78.98 | 85.33 | 78.69 | 82.99 | 82.99 | 5.34% | 12,369,670 |
| Jan 15, 2026 | 78.00 | 79.29 | 76.46 | 78.78 | 78.78 | 0.68% | 6,256,059 |
| Jan 14, 2026 | 77.23 | 79.88 | 76.74 | 78.25 | 78.25 | 1.74% | 8,680,566 |
| Jan 13, 2026 | 79.55 | 80.50 | 76.19 | 76.91 | 76.91 | -3.00% | 8,783,431 |
| Jan 12, 2026 | 81.09 | 82.18 | 77.76 | 79.29 | 79.29 | -0.06% | 10,481,500 |
| Jan 9, 2026 | 75.86 | 79.89 | 74.56 | 79.34 | 79.34 | 4.60% | 9,613,180 |
| Jan 8, 2026 | 78.00 | 78.00 | 75.64 | 75.85 | 75.85 | -3.17% | 7,702,888 |
| Jan 7, 2026 | 76.06 | 79.97 | 75.01 | 78.33 | 78.33 | 4.02% | 11,498,503 |
| Jan 6, 2026 | 74.50 | 77.12 | 73.58 | 75.30 | 75.30 | 0.97% | 7,873,234 |
| Jan 5, 2026 | 72.44 | 74.76 | 72.30 | 74.58 | 74.58 | 4.00% | 7,711,542 |
| Dec 31, 2025 | 71.09 | 72.99 | 70.21 | 71.71 | 71.71 | 0.93% | 5,006,282 |
| Dec 30, 2025 | 70.68 | 71.66 | 70.51 | 71.05 | 71.05 | 0.57% | 3,541,686 |
| Dec 29, 2025 | 70.85 | 71.77 | 70.41 | 70.65 | 70.65 | -0.60% | 3,284,901 |
| Dec 26, 2025 | 71.10 | 72.35 | 70.50 | 71.08 | 71.08 | -0.75% | 4,314,496 |
| Dec 25, 2025 | 71.87 | 71.90 | 70.20 | 71.62 | 71.62 | 0.20% | 3,801,118 |
| Dec 24, 2025 | 70.55 | 71.88 | 70.12 | 71.48 | 71.48 | 0.93% | 4,621,788 |
| Dec 23, 2025 | 70.68 | 71.78 | 70.36 | 70.82 | 70.82 | 0.27% | 4,791,977 |
| Dec 22, 2025 | 66.86 | 72.53 | 66.86 | 70.63 | 70.63 | 6.15% | 8,549,019 |
| Dec 19, 2025 | 67.90 | 68.49 | 66.49 | 66.54 | 66.54 | -1.68% | 3,149,423 |
| Dec 18, 2025 | 67.50 | 69.00 | 67.10 | 67.68 | 67.68 | -0.19% | 2,885,154 |
| Dec 17, 2025 | 65.45 | 68.12 | 65.45 | 67.81 | 67.81 | 2.74% | 3,453,416 |
| Dec 16, 2025 | 66.97 | 67.60 | 65.01 | 66.00 | 66.00 | -1.14% | 3,017,302 |
| Dec 15, 2025 | 68.30 | 68.67 | 66.72 | 66.76 | 66.76 | -3.30% | 3,509,216 |
| Dec 12, 2025 | 67.60 | 69.44 | 67.11 | 69.04 | 69.04 | 1.99% | 4,960,552 |
| Dec 11, 2025 | 70.05 | 70.57 | 67.61 | 67.69 | 67.69 | -4.24% | 7,244,398 |
| Dec 10, 2025 | 68.93 | 71.95 | 67.50 | 70.69 | 70.69 | 2.01% | 5,436,338 |
| Dec 9, 2025 | 69.04 | 70.33 | 68.57 | 69.30 | 69.30 | 0.10% | 3,149,279 |
| Dec 8, 2025 | 66.81 | 69.95 | 66.75 | 69.23 | 69.23 | 3.72% | 3,784,235 |
| Dec 5, 2025 | 66.39 | 66.98 | 65.40 | 66.75 | 66.75 | 0.50% | 2,013,407 |
| Dec 4, 2025 | 66.00 | 67.12 | 65.66 | 66.42 | 66.42 | - | 2,410,935 |
| Dec 3, 2025 | 66.99 | 67.70 | 66.16 | 66.42 | 66.42 | -1.28% | 2,856,393 |
| Dec 2, 2025 | 69.52 | 70.65 | 67.03 | 67.28 | 67.28 | -1.45% | 4,254,955 |
| Dec 1, 2025 | 67.94 | 68.29 | 67.33 | 68.27 | 68.27 | 0.54% | 3,577,932 |
| Nov 28, 2025 | 67.50 | 68.79 | 66.71 | 67.90 | 67.90 | 0.47% | 3,663,860 |
| Nov 27, 2025 | 66.41 | 69.35 | 66.41 | 67.58 | 67.58 | 1.30% | 4,369,426 |
| Nov 26, 2025 | 66.17 | 68.18 | 65.75 | 66.71 | 66.71 | 0.65% | 4,282,251 |
| Nov 25, 2025 | 66.30 | 68.16 | 66.03 | 66.28 | 66.28 | 0.71% | 4,799,361 |
| Nov 24, 2025 | 65.18 | 66.70 | 64.18 | 65.81 | 65.81 | 0.47% | 5,889,107 |
| Nov 21, 2025 | 68.70 | 69.30 | 65.30 | 65.50 | 65.50 | -5.52% | 5,002,028 |
| Nov 20, 2025 | 69.83 | 70.44 | 69.05 | 69.33 | 69.33 | 0.46% | 2,682,617 |
| Nov 19, 2025 | 70.74 | 71.38 | 69.00 | 69.01 | 69.01 | -2.45% | 3,163,091 |
| Nov 18, 2025 | 71.01 | 72.10 | 70.38 | 70.74 | 70.74 | -0.70% | 2,387,800 |
| Nov 17, 2025 | 71.01 | 72.70 | 70.77 | 71.24 | 71.24 | 1.08% | 2,592,863 |
| Nov 14, 2025 | 71.00 | 71.57 | 69.81 | 70.48 | 70.48 | -1.74% | 3,501,393 |
| Nov 13, 2025 | 71.33 | 71.98 | 70.78 | 71.73 | 71.73 | 0.72% | 2,811,179 |
| Nov 12, 2025 | 72.13 | 72.20 | 70.59 | 71.22 | 71.22 | -1.53% | 3,472,367 |
| Nov 11, 2025 | 73.88 | 74.88 | 72.12 | 72.33 | 72.33 | -0.93% | 3,219,511 |
| Nov 10, 2025 | 74.47 | 75.09 | 72.00 | 73.01 | 73.01 | -1.66% | 3,709,112 |
| Nov 7, 2025 | 75.47 | 76.10 | 73.62 | 74.24 | 74.24 | -2.98% | 3,418,400 |
| Nov 6, 2025 | 74.18 | 77.45 | 74.00 | 76.52 | 76.52 | 4.11% | 5,532,729 |
| Nov 5, 2025 | 73.45 | 74.37 | 72.71 | 73.50 | 73.50 | -0.94% | 3,567,102 |
| Nov 4, 2025 | 75.35 | 75.91 | 73.39 | 74.20 | 74.20 | -1.97% | 3,919,200 |
| Nov 3, 2025 | 76.62 | 76.66 | 74.90 | 75.69 | 75.69 | -1.19% | 3,682,806 |
| Oct 31, 2025 | 78.36 | 78.42 | 76.40 | 76.60 | 76.60 | -2.26% | 5,877,360 |
| Oct 30, 2025 | 80.08 | 80.79 | 76.86 | 78.37 | 78.37 | -0.43% | 7,099,739 |
| Oct 29, 2025 | 77.71 | 79.10 | 76.00 | 78.71 | 78.71 | 0.91% | 6,403,034 |
| Oct 28, 2025 | 77.15 | 80.14 | 76.85 | 78.00 | 78.00 | -0.14% | 6,509,960 |
| Oct 27, 2025 | 78.00 | 79.99 | 75.25 | 78.11 | 78.11 | 1.63% | 9,576,596 |
| Oct 24, 2025 | 75.46 | 77.80 | 75.29 | 76.86 | 76.86 | 2.10% | 4,856,001 |
| Oct 23, 2025 | 78.10 | 78.33 | 73.98 | 75.28 | 75.28 | -1.59% | 4,337,816 |
| Oct 22, 2025 | 76.00 | 78.16 | 75.33 | 76.50 | 76.50 | 0.21% | 4,126,467 |
| Oct 21, 2025 | 75.24 | 77.59 | 75.17 | 76.34 | 76.34 | 1.11% | 5,259,953 |
| Oct 20, 2025 | 76.86 | 78.13 | 74.66 | 75.50 | 75.50 | -1.01% | 5,108,480 |
| Oct 17, 2025 | 80.30 | 80.41 | 76.00 | 76.27 | 76.27 | -5.11% | 5,181,485 |
| Oct 16, 2025 | 81.19 | 82.49 | 79.60 | 80.38 | 80.38 | -2.58% | 4,670,302 |
| Oct 15, 2025 | 81.30 | 84.99 | 80.01 | 82.51 | 82.51 | 0.63% | 5,352,801 |
| Oct 14, 2025 | 87.66 | 88.12 | 81.52 | 81.99 | 81.99 | -7.30% | 8,673,446 |
| Oct 13, 2025 | 84.08 | 94.67 | 83.99 | 88.45 | 88.45 | 3.51% | 11,887,270 |
| Oct 10, 2025 | 88.80 | 89.43 | 84.56 | 85.45 | 85.45 | -4.83% | 7,370,146 |
| Oct 9, 2025 | 88.85 | 92.56 | 88.85 | 89.79 | 89.79 | 0.83% | 6,503,452 |