Shenzhen Techwinsemi Technology Co., Ltd. Class A 001309
SZSE · China · Electronic Technology
CNY 358.46-13.74 (-3.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 358.46 | -3.69% | CNY 373.00 | CNY 373.99 | CNY 355.15 | 8.55M |
| 2026-09-29 | CNY 372.20 | +0.25% | CNY 374.00 | CNY 375.55 | CNY 367.01 | 7.15M |
| 2026-09-28 | CNY 371.28 | -5.87% | CNY 394.58 | CNY 396.98 | CNY 367.67 | 9.68M |
| 2026-09-24 | CNY 394.43 | -3.87% | CNY 404.01 | CNY 404.61 | CNY 393.70 | 7.71M |
| 2026-09-23 | CNY 410.32 | -0.30% | CNY 419.01 | CNY 419.80 | CNY 409.38 | 7.97M |
| 2026-09-22 | CNY 411.57 | -0.83% | CNY 421.02 | CNY 424.80 | CNY 408.12 | 11.95M |
| 2026-09-21 | CNY 415.00 | +0.46% | CNY 421.00 | CNY 424.85 | CNY 411.29 | 10.40M |
| 2026-09-18 | CNY 413.09 | +4.07% | CNY 408.11 | CNY 416.85 | CNY 400.57 | 12.83M |
| 2026-09-17 | CNY 396.93 | -1.01% | CNY 397.25 | CNY 410.58 | CNY 396.08 | 9.05M |
| 2026-09-16 | CNY 401.00 | +3.89% | CNY 383.55 | CNY 402.33 | CNY 382.01 | 11.43M |
| 2026-09-15 | CNY 385.98 | -0.49% | CNY 385.04 | CNY 393.88 | CNY 381.00 | 8.67M |
| 2026-09-14 | CNY 387.90 | -3.68% | CNY 393.00 | CNY 395.70 | CNY 387.01 | 8.90M |
| 2026-09-11 | CNY 402.73 | -3.70% | CNY 405.00 | CNY 407.61 | CNY 391.33 | 13.78M |
| 2026-09-10 | CNY 418.22 | +2.09% | CNY 408.03 | CNY 426.90 | CNY 407.00 | 12.33M |
| 2026-09-09 | CNY 409.66 | -1.72% | CNY 421.04 | CNY 425.00 | CNY 407.22 | 9.51M |
| 2026-09-08 | CNY 416.82 | +3.18% | CNY 404.06 | CNY 431.00 | CNY 401.03 | 15.65M |
| 2026-09-07 | CNY 403.98 | +3.24% | CNY 401.12 | CNY 407.80 | CNY 398.50 | 10.62M |
| 2026-09-04 | CNY 391.30 | -3.40% | CNY 409.03 | CNY 413.00 | CNY 388.00 | 10.21M |
| 2026-09-03 | CNY 405.06 | -1.91% | CNY 417.00 | CNY 417.70 | CNY 401.68 | 8.81M |
| 2026-09-02 | CNY 412.93 | -1.22% | CNY 408.51 | CNY 420.80 | CNY 408.50 | 7.75M |
| 2026-09-01 | CNY 418.04 | -4.23% | CNY 436.65 | CNY 439.18 | CNY 416.88 | 10.41M |
| 2026-08-31 | CNY 436.50 | +1.74% | CNY 422.31 | CNY 442.32 | CNY 420.50 | 13.37M |
| 2026-08-28 | CNY 429.03 | -0.17% | CNY 437.50 | CNY 448.25 | CNY 429.01 | 19.18M |
| 2026-08-27 | CNY 429.76 | +10.00% | CNY 395.19 | CNY 429.76 | CNY 392.33 | 20.99M |
| 2026-08-26 | CNY 390.69 | -1.60% | CNY 398.19 | CNY 401.98 | CNY 389.24 | 8.64M |
| 2026-08-25 | CNY 397.03 | -0.83% | CNY 390.00 | CNY 406.85 | CNY 386.15 | 10.53M |
| 2026-08-24 | CNY 400.36 | -3.56% | CNY 413.33 | CNY 415.00 | CNY 386.16 | 13.73M |
| 2026-08-21 | CNY 415.12 | +4.28% | CNY 398.10 | CNY 423.00 | CNY 393.00 | 15.22M |
| 2026-08-20 | CNY 398.10 | +1.09% | CNY 400.01 | CNY 403.92 | CNY 390.01 | 10.16M |
| 2026-08-19 | CNY 393.80 | -9.95% | CNY 415.40 | CNY 419.85 | CNY 393.60 | 19.35M |
| 2026-08-18 | CNY 437.33 | +0.44% | CNY 440.00 | CNY 450.65 | CNY 428.96 | 20.14M |
| 2026-08-17 | CNY 435.40 | +7.19% | CNY 410.02 | CNY 443.60 | CNY 406.60 | 21.05M |
| 2026-08-14 | CNY 406.19 | +2.44% | CNY 410.02 | CNY 415.09 | CNY 399.00 | 14.07M |
| 2026-08-13 | CNY 396.53 | -2.71% | CNY 416.88 | CNY 424.66 | CNY 396.00 | 19.28M |
| 2026-08-12 | CNY 407.58 | +1.64% | CNY 404.01 | CNY 413.72 | CNY 395.11 | 16.62M |
| 2026-08-11 | CNY 400.99 | +0.05% | CNY 397.50 | CNY 414.00 | CNY 395.02 | 18.06M |
| 2026-08-10 | CNY 400.80 | -0.83% | CNY 408.00 | CNY 415.00 | CNY 390.00 | 19.58M |
| 2026-08-07 | CNY 404.16 | +4.10% | CNY 388.32 | CNY 412.25 | CNY 388.00 | 25.00M |
| 2026-08-06 | CNY 388.25 | +0.52% | CNY 371.34 | CNY 397.51 | CNY 367.00 | 22.71M |
| 2026-08-05 | CNY 386.24 | +6.06% | CNY 363.00 | CNY 393.39 | CNY 360.00 | 27.45M |
| 2026-08-04 | CNY 364.18 | +4.35% | CNY 352.03 | CNY 369.31 | CNY 347.00 | 24.77M |
| 2026-08-03 | CNY 349.00 | -9.56% | CNY 373.94 | CNY 376.61 | CNY 348.96 | 27.21M |
| 2026-07-31 | CNY 385.90 | -1.06% | CNY 429.04 | CNY 429.04 | CNY 385.04 | 42.26M |
| 2026-07-30 | CNY 390.04 | +10.00% | CNY 359.33 | CNY 390.04 | CNY 352.00 | 30.64M |
| 2026-07-29 | CNY 354.58 | -1.90% | CNY 361.00 | CNY 363.00 | CNY 334.00 | 24.70M |
| 2026-07-28 | CNY 361.44 | -10.00% | CNY 381.53 | CNY 401.50 | CNY 361.44 | 19.29M |
| 2026-07-27 | CNY 401.60 | +0.43% | CNY 399.89 | CNY 405.58 | CNY 378.00 | 21.50M |
| 2026-07-24 | CNY 399.89 | -8.07% | CNY 431.28 | CNY 432.00 | CNY 398.05 | 25.21M |
| 2026-07-23 | CNY 435.00 | -4.86% | CNY 444.00 | CNY 468.68 | CNY 431.47 | 26.19M |
| 2026-07-22 | CNY 457.20 | -10.00% | CNY 480.00 | CNY 485.96 | CNY 457.20 | 25.65M |
| 2026-07-21 | CNY 508.00 | +5.20% | CNY 450.01 | CNY 530.00 | CNY 434.60 | 40.63M |
| 2026-07-20 | CNY 482.89 | -10.00% | CNY 482.89 | CNY 500.00 | CNY 482.89 | 17.76M |
| 2026-07-17 | CNY 536.54 | -10.00% | CNY 536.54 | CNY 536.54 | CNY 536.54 | 2.11M |
| 2026-07-16 | CNY 596.16 | -10.00% | CNY 596.16 | CNY 596.16 | CNY 596.16 | 832.10K |
| 2026-07-15 | CNY 662.40 | -10.00% | CNY 662.40 | CNY 662.40 | CNY 662.40 | 2.65M |
| 2026-07-14 | CNY 736.00 | +2.23% | CNY 716.63 | CNY 740.00 | CNY 663.26 | 17.03M |
| 2026-07-13 | CNY 719.98 | -10.00% | CNY 755.28 | CNY 774.23 | CNY 719.98 | 11.38M |
| 2026-07-10 | CNY 799.98 | -7.03% | CNY 859.99 | CNY 878.99 | CNY 799.90 | 15.09M |
| 2026-07-09 | CNY 860.48 | +4.30% | CNY 840.01 | CNY 867.88 | CNY 798.88 | 16.39M |
| 2026-07-08 | CNY 825.00 | -3.06% | CNY 866.31 | CNY 870.24 | CNY 790.00 | 13.99M |
| 2026-07-07 | CNY 851.00 | -8.98% | CNY 870.00 | CNY 900.00 | CNY 845.28 | 14.36M |
| 2026-07-06 | CNY 935.00 | +6.02% | CNY 877.10 | CNY 954.19 | CNY 860.00 | 21.69M |
| 2026-07-03 | CNY 881.91 | +8.74% | CNY 804.75 | CNY 892.10 | CNY 795.00 | 19.80M |
| 2026-07-02 | CNY 811.00 | -9.20% | CNY 829.54 | CNY 872.83 | CNY 806.00 | 16.04M |
| 2026-07-01 | CNY 893.22 | -5.27% | CNY 945.00 | CNY 976.00 | CNY 880.00 | 16.35M |
| 2026-06-30 | CNY 942.90 | -2.79% | CNY 935.00 | CNY 957.99 | CNY 898.00 | 13.11M |
| 2026-06-29 | CNY 970.00 | +2.00% | CNY 939.95 | CNY 978.00 | CNY 886.66 | 17.13M |
| 2026-06-26 | CNY 951.00 | +6.73% | CNY 881.10 | CNY 980.00 | CNY 872.31 | 21.87M |
| 2026-06-25 | CNY 891.00 | +10.00% | CNY 830.00 | CNY 891.00 | CNY 829.19 | 20.29M |
| 2026-06-24 | CNY 810.00 | +7.28% | CNY 759.00 | CNY 816.88 | CNY 743.51 | 18.20M |
| 2026-06-23 | CNY 755.01 | +2.43% | CNY 730.00 | CNY 796.00 | CNY 706.00 | 17.19M |
| 2026-06-22 | CNY 737.07 | +3.52% | CNY 726.00 | CNY 740.00 | CNY 706.00 | 15.20M |
| 2026-06-18 | CNY 712.00 | +0.34% | CNY 702.00 | CNY 736.00 | CNY 698.08 | 16.08M |
| 2026-06-17 | CNY 709.62 | +8.23% | CNY 642.00 | CNY 720.00 | CNY 633.50 | 17.17M |
| 2026-06-16 | CNY 655.66 | +2.15% | CNY 649.66 | CNY 664.99 | CNY 633.20 | 12.06M |
| 2026-06-15 | CNY 641.86 | +3.96% | CNY 632.00 | CNY 643.68 | CNY 608.14 | 11.23M |
| 2026-06-12 | CNY 617.43 | -2.36% | CNY 662.10 | CNY 664.00 | CNY 617.43 | 15.25M |
| 2026-06-11 | CNY 632.35 | +0.70% | CNY 630.00 | CNY 638.05 | CNY 617.00 | 8.61M |
| 2026-06-10 | CNY 627.95 | +0.35% | CNY 619.75 | CNY 640.63 | CNY 612.63 | 9.63M |
| 2026-06-09 | CNY 625.74 | +6.40% | CNY 605.55 | CNY 629.25 | CNY 598.50 | 10.62M |
| 2026-06-08 | CNY 588.10 | -6.72% | CNY 568.18 | CNY 609.00 | CNY 568.18 | 11.21M |
| 2026-06-05 | CNY 630.50 | -7.40% | CNY 655.55 | CNY 665.38 | CNY 623.82 | 16.53M |
| 2026-06-04 | CNY 680.85 | +10.00% | CNY 612.58 | CNY 680.85 | CNY 612.58 | 19.17M |
| 2026-06-03 | CNY 618.95 | +2.15% | CNY 600.00 | CNY 639.99 | CNY 598.00 | 12.59M |
| 2026-06-02 | CNY 605.90 | +1.42% | CNY 600.00 | CNY 611.66 | CNY 583.00 | 11.03M |
| 2026-06-01 | CNY 597.41 | -6.65% | CNY 641.40 | CNY 646.00 | CNY 597.00 | 12.17M |
| 2026-05-29 | CNY 640.00 | -2.64% | CNY 669.00 | CNY 679.58 | CNY 630.00 | 12.58M |
| 2026-05-28 | CNY 657.35 | -1.15% | CNY 655.02 | CNY 669.50 | CNY 633.89 | 10.97M |
| 2026-05-27 | CNY 665.00 | +0.90% | CNY 680.00 | CNY 703.00 | CNY 660.80 | 15.88M |
| 2026-05-26 | CNY 659.10 | -5.17% | CNY 688.05 | CNY 688.05 | CNY 643.00 | 13.64M |