Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China
· Delayed Price · Currency is CNY 267.64
-14.91 (-5.28%)
At close: Mar 9, 2026
SHE:301629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 271.00 | 271.00 | 258.02 | 267.64 | 267.64 | -5.28% | 1,166,552 |
| Mar 6, 2026 | 283.21 | 291.00 | 280.31 | 282.55 | 282.55 | -0.94% | 836,100 |
| Mar 5, 2026 | 288.00 | 297.77 | 282.19 | 285.22 | 285.22 | 2.60% | 1,396,022 |
| Mar 4, 2026 | 283.30 | 291.95 | 275.60 | 278.00 | 278.00 | -3.32% | 1,277,388 |
| Mar 3, 2026 | 312.03 | 322.03 | 286.00 | 287.54 | 287.54 | -7.85% | 1,692,110 |
| Mar 2, 2026 | 312.29 | 328.95 | 311.80 | 312.03 | 312.03 | -3.96% | 1,294,117 |
| Feb 27, 2026 | 318.37 | 331.00 | 308.07 | 324.88 | 324.88 | 0.17% | 1,667,499 |
| Feb 26, 2026 | 313.78 | 332.80 | 304.50 | 324.34 | 324.34 | 2.81% | 2,011,902 |
| Feb 25, 2026 | 296.50 | 318.00 | 290.16 | 315.47 | 315.47 | 6.50% | 1,981,948 |
| Feb 24, 2026 | 300.00 | 304.00 | 286.00 | 296.22 | 296.22 | -0.48% | 847,600 |
| Feb 13, 2026 | 294.99 | 305.02 | 292.04 | 297.66 | 297.66 | 0.89% | 1,102,861 |
| Feb 12, 2026 | 301.98 | 305.00 | 293.00 | 295.03 | 295.03 | -1.32% | 1,084,320 |
| Feb 11, 2026 | 305.66 | 307.96 | 298.11 | 298.99 | 298.99 | -2.94% | 757,611 |
| Feb 10, 2026 | 317.80 | 320.00 | 306.90 | 308.06 | 308.06 | -4.27% | 1,227,335 |
| Feb 9, 2026 | 310.69 | 325.00 | 310.69 | 321.80 | 321.80 | 5.54% | 2,093,459 |
| Feb 6, 2026 | 288.00 | 314.08 | 286.00 | 304.92 | 304.92 | 3.46% | 1,785,967 |
| Feb 5, 2026 | 285.69 | 297.29 | 281.46 | 294.72 | 294.72 | 1.66% | 1,301,354 |
| Feb 4, 2026 | 295.04 | 296.78 | 286.00 | 289.90 | 289.90 | -3.19% | 962,628 |
| Feb 3, 2026 | 291.80 | 301.20 | 285.00 | 299.44 | 299.44 | 5.36% | 1,554,181 |
| Feb 2, 2026 | 305.00 | 305.60 | 280.28 | 284.20 | 284.20 | -9.62% | 2,012,503 |
| Jan 30, 2026 | 305.17 | 327.00 | 305.17 | 314.46 | 314.46 | 3.20% | 1,961,986 |
| Jan 29, 2026 | 314.15 | 320.00 | 304.00 | 304.70 | 304.70 | -3.91% | 1,307,800 |
| Jan 28, 2026 | 319.89 | 330.00 | 313.86 | 317.10 | 317.10 | -0.92% | 1,544,110 |
| Jan 27, 2026 | 306.02 | 321.00 | 303.33 | 320.03 | 320.03 | 3.37% | 1,796,398 |
| Jan 26, 2026 | 322.00 | 327.21 | 309.00 | 309.61 | 309.61 | -7.11% | 1,875,386 |
| Jan 23, 2026 | 325.12 | 334.99 | 320.02 | 333.30 | 333.30 | 1.72% | 2,299,713 |
| Jan 22, 2026 | 338.00 | 344.82 | 313.00 | 327.67 | 327.67 | -2.57% | 2,308,951 |
| Jan 21, 2026 | 333.00 | 344.49 | 325.00 | 336.30 | 336.30 | -3.64% | 3,047,532 |
| Jan 20, 2026 | 335.80 | 358.00 | 329.08 | 349.00 | 349.00 | 2.90% | 3,437,786 |
| Jan 19, 2026 | 346.23 | 373.93 | 334.23 | 339.15 | 339.15 | -1.06% | 3,538,665 |
| Jan 16, 2026 | 350.01 | 358.80 | 336.09 | 342.80 | 342.80 | 3.39% | 3,954,810 |
| Jan 15, 2026 | 272.98 | 331.56 | 268.11 | 331.56 | 331.56 | 20.00% | 4,120,326 |
| Jan 14, 2026 | 255.42 | 282.36 | 255.42 | 276.30 | 276.30 | 7.09% | 2,717,979 |
| Jan 13, 2026 | 270.00 | 279.68 | 255.06 | 258.00 | 258.00 | -6.86% | 2,391,462 |
| Jan 12, 2026 | 278.42 | 280.00 | 272.00 | 277.00 | 277.00 | -2.30% | 2,393,986 |
| Jan 9, 2026 | 281.14 | 295.25 | 267.00 | 283.52 | 283.52 | -3.20% | 3,448,741 |
| Jan 8, 2026 | 255.77 | 305.00 | 255.77 | 292.89 | 292.89 | 14.86% | 4,260,592 |
| Jan 7, 2026 | 250.00 | 259.99 | 242.47 | 255.00 | 255.00 | 5.36% | 3,466,174 |
| Jan 6, 2026 | 233.05 | 248.95 | 230.30 | 242.02 | 242.02 | 2.12% | 2,722,304 |
| Jan 5, 2026 | 233.96 | 252.00 | 233.96 | 236.99 | 236.99 | 8.61% | 3,800,954 |
| Dec 31, 2025 | 220.65 | 226.65 | 218.18 | 218.20 | 218.20 | 0.87% | 1,133,640 |
| Dec 30, 2025 | 224.05 | 228.70 | 216.21 | 216.32 | 216.32 | -3.45% | 1,283,026 |
| Dec 29, 2025 | 225.97 | 229.02 | 220.20 | 224.05 | 224.05 | -1.30% | 1,157,792 |
| Dec 26, 2025 | 232.83 | 237.66 | 225.60 | 227.01 | 227.01 | -3.17% | 1,415,861 |
| Dec 25, 2025 | 233.68 | 239.80 | 230.33 | 234.45 | 234.45 | -0.36% | 1,357,454 |
| Dec 24, 2025 | 231.88 | 238.30 | 230.01 | 235.30 | 235.30 | 0.90% | 1,491,528 |
| Dec 23, 2025 | 225.45 | 242.38 | 224.72 | 233.20 | 233.20 | 3.77% | 2,087,342 |
| Dec 22, 2025 | 218.19 | 227.66 | 216.00 | 224.72 | 224.72 | 1.90% | 1,274,863 |
| Dec 19, 2025 | 224.99 | 229.30 | 220.10 | 220.52 | 220.52 | -1.99% | 1,084,810 |
| Dec 18, 2025 | 233.00 | 235.00 | 224.01 | 225.00 | 225.00 | -4.98% | 1,422,715 |
| Dec 17, 2025 | 232.26 | 242.88 | 228.01 | 236.80 | 236.80 | 0.42% | 1,844,537 |
| Dec 16, 2025 | 225.01 | 238.02 | 218.60 | 235.80 | 235.80 | 3.43% | 1,992,487 |
| Dec 15, 2025 | 232.50 | 235.00 | 226.20 | 227.99 | 227.99 | -3.80% | 1,503,035 |
| Dec 12, 2025 | 224.07 | 240.90 | 220.61 | 237.00 | 237.00 | 4.18% | 2,387,051 |
| Dec 11, 2025 | 215.95 | 234.00 | 215.30 | 227.49 | 227.49 | 5.41% | 2,591,951 |
| Dec 10, 2025 | 213.08 | 218.49 | 210.02 | 215.82 | 215.82 | 0.21% | 1,223,569 |
| Dec 9, 2025 | 218.54 | 221.90 | 215.22 | 215.36 | 215.36 | -2.93% | 1,391,022 |
| Dec 8, 2025 | 218.57 | 223.44 | 215.88 | 221.87 | 221.87 | 1.20% | 1,708,480 |
| Dec 5, 2025 | 218.01 | 222.00 | 210.21 | 219.24 | 219.24 | -0.57% | 1,760,140 |
| Dec 4, 2025 | 210.50 | 223.49 | 207.68 | 220.49 | 220.49 | 3.42% | 2,109,665 |
| Dec 3, 2025 | 214.90 | 221.36 | 212.00 | 213.20 | 213.20 | -1.80% | 1,627,855 |
| Dec 2, 2025 | 215.60 | 227.75 | 215.60 | 217.10 | 217.10 | -0.57% | 2,057,901 |
| Dec 1, 2025 | 225.03 | 228.00 | 216.66 | 218.35 | 218.35 | -1.14% | 2,286,000 |
| Nov 28, 2025 | 202.50 | 228.33 | 200.30 | 220.86 | 220.86 | 8.72% | 3,059,482 |
| Nov 27, 2025 | 211.90 | 211.90 | 203.00 | 203.15 | 203.15 | -4.13% | 1,818,600 |
| Nov 26, 2025 | 199.90 | 215.00 | 195.18 | 211.90 | 211.90 | 4.75% | 3,092,872 |
| Nov 25, 2025 | 204.04 | 209.99 | 201.71 | 202.30 | 202.30 | -0.85% | 1,853,056 |
| Nov 24, 2025 | 196.75 | 208.33 | 195.20 | 204.04 | 204.04 | 4.10% | 1,967,865 |
| Nov 21, 2025 | 191.99 | 211.00 | 191.99 | 196.00 | 196.00 | 0.51% | 2,275,809 |
| Nov 20, 2025 | 197.01 | 206.66 | 194.00 | 195.00 | 195.00 | 2.52% | 1,944,125 |
| Nov 19, 2025 | 189.67 | 194.88 | 188.88 | 190.20 | 190.20 | 0.31% | 926,169 |
| Nov 18, 2025 | 200.00 | 200.00 | 187.88 | 189.62 | 189.62 | -6.51% | 1,745,234 |
| Nov 17, 2025 | 207.90 | 213.45 | 201.20 | 202.82 | 202.82 | -2.42% | 1,500,605 |
| Nov 14, 2025 | 200.30 | 211.00 | 198.01 | 207.85 | 207.85 | 0.78% | 1,860,804 |
| Nov 13, 2025 | 206.00 | 207.00 | 201.50 | 206.25 | 206.25 | -1.24% | 1,666,009 |
| Nov 12, 2025 | 200.00 | 210.75 | 195.00 | 208.84 | 208.84 | 2.77% | 2,418,798 |
| Nov 11, 2025 | 203.06 | 218.92 | 201.24 | 203.21 | 203.21 | 0.81% | 2,404,867 |
| Nov 10, 2025 | 190.10 | 209.99 | 190.10 | 201.57 | 201.57 | 6.15% | 2,663,880 |
| Nov 7, 2025 | 191.00 | 198.50 | 189.64 | 189.90 | 189.90 | -2.76% | 1,334,382 |
| Nov 6, 2025 | 189.40 | 198.00 | 188.50 | 195.30 | 195.30 | 3.33% | 1,600,737 |
| Nov 5, 2025 | 186.58 | 189.50 | 185.53 | 189.00 | 189.00 | -0.79% | 801,216 |
| Nov 4, 2025 | 191.02 | 194.50 | 188.20 | 190.50 | 190.50 | -0.94% | 1,020,806 |
| Nov 3, 2025 | 190.00 | 192.96 | 183.20 | 192.30 | 192.30 | 1.32% | 1,438,909 |
| Oct 31, 2025 | 190.99 | 192.59 | 188.00 | 189.79 | 189.79 | -1.48% | 1,078,700 |
| Oct 30, 2025 | 195.00 | 196.96 | 189.34 | 192.65 | 192.65 | -4.48% | 1,745,469 |
| Oct 29, 2025 | 204.00 | 207.61 | 200.52 | 201.69 | 201.69 | -3.10% | 1,542,724 |
| Oct 28, 2025 | 212.00 | 216.80 | 208.00 | 208.15 | 208.15 | -4.86% | 1,874,913 |
| Oct 27, 2025 | 207.00 | 220.17 | 202.11 | 218.78 | 218.78 | 4.07% | 2,872,479 |
| Oct 24, 2025 | 213.71 | 213.71 | 201.80 | 210.22 | 210.22 | -1.82% | 2,706,114 |
| Oct 23, 2025 | 190.00 | 217.89 | 189.99 | 214.12 | 214.12 | 13.09% | 3,770,092 |
| Oct 22, 2025 | 188.00 | 193.49 | 186.90 | 189.33 | 189.33 | -0.29% | 1,339,466 |
| Oct 21, 2025 | 188.81 | 190.70 | 188.01 | 189.89 | 189.89 | 0.59% | 1,011,788 |
| Oct 20, 2025 | 189.54 | 192.00 | 186.30 | 188.78 | 188.78 | 0.36% | 958,128 |
| Oct 17, 2025 | 192.77 | 193.10 | 186.08 | 188.10 | 188.10 | -1.49% | 1,145,934 |
| Oct 16, 2025 | 194.00 | 195.81 | 189.91 | 190.95 | 190.95 | -1.86% | 1,156,833 |
| Oct 15, 2025 | 193.00 | 196.45 | 189.20 | 194.56 | 194.56 | 0.55% | 1,232,516 |
| Oct 14, 2025 | 205.05 | 206.00 | 191.97 | 193.50 | 193.50 | -4.07% | 1,841,885 |
| Oct 13, 2025 | 192.33 | 205.11 | 192.33 | 201.70 | 201.70 | -0.39% | 1,929,101 |
| Oct 10, 2025 | 208.00 | 211.00 | 201.00 | 202.49 | 202.49 | -6.16% | 2,619,015 |
| Oct 9, 2025 | 216.80 | 223.66 | 214.30 | 215.78 | 215.78 | 0.60% | 2,597,575 |