Sidea Semiconductor Equipment (Shenzhen) Co., Ltd. (SHE:301629)
China
· Delayed Price · Currency is CNY 308.70
-2.81 (-0.90%)
Apr 29, 2026, 3:04 PM CST
SHE:301629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 325.00 | 325.00 | 305.03 | 309.18 | - | -0.75% | 1,058,595 |
| Apr 28, 2026 | 335.00 | 337.99 | 310.51 | 311.51 | 311.51 | -9.20% | 2,816,864 |
| Apr 27, 2026 | 325.91 | 366.50 | 316.00 | 343.09 | 343.09 | 8.40% | 4,621,451 |
| Apr 24, 2026 | 325.00 | 344.00 | 315.87 | 316.50 | 316.50 | -3.21% | 2,491,431 |
| Apr 23, 2026 | 341.55 | 341.55 | 314.00 | 327.00 | 327.00 | -5.22% | 3,003,060 |
| Apr 22, 2026 | 275.00 | 355.89 | 273.80 | 345.00 | 345.00 | 13.69% | 5,129,825 |
| Apr 21, 2026 | 290.00 | 309.00 | 287.65 | 303.45 | 303.45 | 3.61% | 2,978,008 |
| Apr 20, 2026 | 286.36 | 295.00 | 285.00 | 292.89 | 292.89 | 1.25% | 2,211,617 |
| Apr 17, 2026 | 278.73 | 294.88 | 276.01 | 289.28 | 289.28 | 3.04% | 2,422,628 |
| Apr 16, 2026 | 280.88 | 284.00 | 275.01 | 280.75 | 280.75 | -0.52% | 1,814,088 |
| Apr 15, 2026 | 284.01 | 302.50 | 280.50 | 282.23 | 282.23 | -3.94% | 2,444,391 |
| Apr 14, 2026 | 264.01 | 308.52 | 264.01 | 293.80 | 293.80 | 14.27% | 3,930,563 |
| Apr 13, 2026 | 257.00 | 264.00 | 255.07 | 257.10 | 257.10 | -1.33% | 1,114,680 |
| Apr 10, 2026 | 261.97 | 264.50 | 258.50 | 260.56 | 260.56 | 1.18% | 984,085 |
| Apr 9, 2026 | 249.43 | 266.61 | 248.00 | 257.53 | 257.53 | 1.46% | 1,229,388 |
| Apr 8, 2026 | 245.00 | 254.50 | 243.00 | 253.83 | 253.83 | 6.78% | 1,071,679 |
| Apr 7, 2026 | 231.51 | 244.49 | 231.51 | 237.72 | 237.72 | 2.86% | 803,523 |
| Apr 3, 2026 | 234.89 | 238.68 | 229.39 | 231.11 | 231.11 | -0.90% | 471,228 |
| Apr 2, 2026 | 240.30 | 244.00 | 231.80 | 233.21 | 233.21 | -3.43% | 675,000 |
| Apr 1, 2026 | 245.00 | 246.90 | 240.01 | 241.50 | 241.50 | 1.26% | 889,500 |
| Mar 31, 2026 | 244.11 | 245.65 | 236.88 | 238.50 | 238.50 | -2.59% | 809,300 |
| Mar 30, 2026 | 234.18 | 247.98 | 233.70 | 244.85 | 244.85 | 1.94% | 937,524 |
| Mar 27, 2026 | 223.00 | 243.30 | 223.00 | 240.20 | 240.20 | 5.33% | 1,456,436 |
| Mar 26, 2026 | 236.62 | 239.96 | 226.09 | 228.04 | 228.04 | -8.44% | 1,757,213 |
| Mar 25, 2026 | 255.00 | 267.17 | 248.24 | 249.07 | 249.07 | -2.13% | 1,954,760 |
| Mar 24, 2026 | 269.00 | 271.00 | 251.52 | 254.50 | 254.50 | -4.40% | 1,638,841 |
| Mar 23, 2026 | 275.13 | 281.00 | 263.00 | 266.22 | 266.22 | -8.17% | 1,410,073 |
| Mar 20, 2026 | 296.00 | 300.00 | 282.27 | 289.90 | 289.90 | -0.03% | 1,869,275 |
| Mar 19, 2026 | 287.01 | 297.00 | 287.01 | 290.00 | 290.00 | -2.62% | 1,265,198 |
| Mar 18, 2026 | 276.01 | 302.78 | 273.10 | 297.80 | 297.80 | 8.87% | 2,022,489 |
| Mar 17, 2026 | 287.04 | 289.44 | 273.00 | 273.53 | 273.53 | -5.07% | 1,034,588 |
| Mar 16, 2026 | 280.87 | 300.78 | 269.00 | 288.13 | 288.13 | 2.25% | 1,837,244 |
| Mar 13, 2026 | 263.11 | 295.79 | 260.78 | 281.78 | 281.78 | 6.53% | 2,059,857 |
| Mar 12, 2026 | 269.35 | 272.22 | 260.01 | 264.52 | 264.52 | -2.16% | 715,468 |
| Mar 11, 2026 | 278.00 | 281.23 | 268.01 | 270.35 | 270.35 | -2.62% | 890,839 |
| Mar 10, 2026 | 276.00 | 280.58 | 271.34 | 277.62 | 277.62 | 3.73% | 992,562 |
| 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 |