Tech Semiconductors Co.,Ltd. Class A 300046
SZSE · China · Electronic Technology
CNY 23.69-0.67 (-2.75%)
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 23.69 | -2.75% | CNY 24.50 | CNY 24.64 | CNY 23.65 | 3.06M |
| 2026-09-29 | CNY 24.36 | +0.91% | CNY 24.20 | CNY 24.72 | CNY 23.99 | 3.15M |
| 2026-09-28 | CNY 24.14 | -2.70% | CNY 24.85 | CNY 24.85 | CNY 24.02 | 3.91M |
| 2026-09-24 | CNY 24.81 | -1.31% | CNY 25.02 | CNY 25.23 | CNY 24.81 | 3.02M |
| 2026-09-23 | CNY 25.14 | +0.76% | CNY 25.00 | CNY 25.27 | CNY 24.71 | 4.58M |
| 2026-09-22 | CNY 24.95 | -0.20% | CNY 25.25 | CNY 25.48 | CNY 24.89 | 5.11M |
| 2026-09-21 | CNY 25.00 | -0.71% | CNY 25.18 | CNY 25.37 | CNY 24.81 | 5.58M |
| 2026-09-18 | CNY 25.18 | +3.88% | CNY 24.50 | CNY 25.70 | CNY 24.48 | 9.84M |
| 2026-09-17 | CNY 24.24 | +0.17% | CNY 24.11 | CNY 24.60 | CNY 24.02 | 4.51M |
| 2026-09-16 | CNY 24.20 | +3.42% | CNY 23.39 | CNY 24.22 | CNY 23.26 | 5.28M |
| 2026-09-15 | CNY 23.40 | +0.26% | CNY 23.19 | CNY 23.69 | CNY 23.11 | 2.91M |
| 2026-09-14 | CNY 23.34 | +0.78% | CNY 23.28 | CNY 23.49 | CNY 22.92 | 2.43M |
| 2026-09-11 | CNY 23.16 | -1.49% | CNY 23.34 | CNY 23.42 | CNY 22.71 | 3.80M |
| 2026-09-10 | CNY 23.51 | -1.47% | CNY 23.80 | CNY 23.87 | CNY 23.51 | 2.66M |
| 2026-09-09 | CNY 23.86 | -0.62% | CNY 23.93 | CNY 24.45 | CNY 23.78 | 3.65M |
| 2026-09-08 | CNY 24.01 | -1.80% | CNY 24.32 | CNY 24.45 | CNY 23.91 | 4.31M |
| 2026-09-07 | CNY 24.45 | +1.12% | CNY 24.42 | CNY 24.59 | CNY 24.13 | 3.31M |
| 2026-09-04 | CNY 24.18 | -0.29% | CNY 24.52 | CNY 24.96 | CNY 24.01 | 5.76M |
| 2026-09-03 | CNY 24.25 | -0.82% | CNY 24.58 | CNY 24.75 | CNY 24.13 | 3.38M |
| 2026-09-02 | CNY 24.45 | -0.24% | CNY 24.27 | CNY 24.66 | CNY 24.16 | 3.65M |
| 2026-09-01 | CNY 24.51 | -1.41% | CNY 24.85 | CNY 24.86 | CNY 24.40 | 4.23M |
| 2026-08-31 | CNY 24.86 | +0.89% | CNY 24.11 | CNY 24.95 | CNY 24.10 | 4.52M |
| 2026-08-28 | CNY 24.64 | -1.56% | CNY 24.91 | CNY 25.19 | CNY 24.62 | 4.94M |
| 2026-08-27 | CNY 25.03 | +3.13% | CNY 24.30 | CNY 25.14 | CNY 24.24 | 6.91M |
| 2026-08-26 | CNY 24.27 | -0.16% | CNY 24.32 | CNY 24.59 | CNY 24.15 | 4.81M |
| 2026-08-25 | CNY 24.31 | -0.41% | CNY 23.98 | CNY 24.41 | CNY 23.50 | 6.52M |
| 2026-08-24 | CNY 24.41 | -4.72% | CNY 24.97 | CNY 25.51 | CNY 24.10 | 10.28M |
| 2026-08-21 | CNY 25.62 | +4.06% | CNY 24.14 | CNY 26.42 | CNY 24.13 | 12.85M |
| 2026-08-20 | CNY 24.62 | -5.81% | CNY 25.90 | CNY 26.01 | CNY 24.44 | 14.13M |
| 2026-08-19 | CNY 26.14 | +3.24% | CNY 24.75 | CNY 26.28 | CNY 24.60 | 17.82M |
| 2026-08-18 | CNY 25.32 | +0.88% | CNY 25.22 | CNY 25.50 | CNY 24.60 | 7.99M |
| 2026-08-17 | CNY 25.10 | +2.49% | CNY 24.49 | CNY 25.16 | CNY 24.35 | 5.97M |
| 2026-08-14 | CNY 24.49 | +1.37% | CNY 24.42 | CNY 24.56 | CNY 24.20 | 4.33M |
| 2026-08-13 | CNY 24.16 | -2.62% | CNY 24.91 | CNY 25.10 | CNY 24.12 | 4.77M |
| 2026-08-12 | CNY 24.81 | +0.89% | CNY 24.56 | CNY 24.89 | CNY 24.56 | 3.57M |
| 2026-08-11 | CNY 24.59 | -1.01% | CNY 24.77 | CNY 24.96 | CNY 24.50 | 3.82M |
| 2026-08-10 | CNY 24.84 | +0.24% | CNY 24.73 | CNY 25.07 | CNY 24.30 | 5.12M |
| 2026-08-07 | CNY 24.78 | +1.35% | CNY 24.46 | CNY 24.85 | CNY 24.09 | 6.48M |
| 2026-08-06 | CNY 24.45 | -0.24% | CNY 24.21 | CNY 24.74 | CNY 24.06 | 6.57M |
| 2026-08-05 | CNY 24.51 | +2.64% | CNY 23.88 | CNY 24.75 | CNY 23.73 | 8.35M |
| 2026-08-04 | CNY 23.88 | +3.60% | CNY 23.20 | CNY 23.96 | CNY 23.15 | 6.99M |
| 2026-08-03 | CNY 23.05 | +0.88% | CNY 22.55 | CNY 23.06 | CNY 22.51 | 4.47M |
| 2026-07-31 | CNY 22.85 | +3.35% | CNY 23.28 | CNY 23.52 | CNY 22.82 | 8.06M |
| 2026-07-30 | CNY 22.11 | -3.62% | CNY 22.75 | CNY 22.93 | CNY 21.95 | 5.58M |
| 2026-07-29 | CNY 22.94 | +1.96% | CNY 22.40 | CNY 22.94 | CNY 21.96 | 6.12M |
| 2026-07-28 | CNY 22.50 | -1.62% | CNY 22.52 | CNY 23.05 | CNY 22.39 | 4.56M |
| 2026-07-27 | CNY 22.87 | +2.10% | CNY 22.41 | CNY 22.92 | CNY 22.06 | 3.88M |
| 2026-07-24 | CNY 22.40 | -1.97% | CNY 22.51 | CNY 23.00 | CNY 22.34 | 4.53M |
| 2026-07-23 | CNY 22.85 | -1.47% | CNY 23.03 | CNY 23.35 | CNY 22.50 | 5.36M |
| 2026-07-22 | CNY 23.19 | -2.56% | CNY 23.50 | CNY 24.04 | CNY 23.04 | 7.35M |
| 2026-07-21 | CNY 23.80 | +5.87% | CNY 22.74 | CNY 23.83 | CNY 21.25 | 8.64M |
| 2026-07-20 | CNY 22.48 | -4.50% | CNY 23.96 | CNY 24.18 | CNY 21.65 | 7.57M |
| 2026-07-17 | CNY 23.54 | -9.04% | CNY 25.51 | CNY 25.88 | CNY 23.41 | 7.80M |
| 2026-07-16 | CNY 25.88 | -2.71% | CNY 26.49 | CNY 26.76 | CNY 25.83 | 5.38M |
| 2026-07-15 | CNY 26.60 | -2.88% | CNY 27.48 | CNY 27.75 | CNY 26.46 | 5.39M |
| 2026-07-14 | CNY 27.39 | -1.51% | CNY 27.64 | CNY 28.07 | CNY 26.23 | 7.71M |
| 2026-07-13 | CNY 27.81 | -5.21% | CNY 29.05 | CNY 29.55 | CNY 27.81 | 8.01M |
| 2026-07-10 | CNY 29.34 | -3.07% | CNY 30.10 | CNY 31.28 | CNY 29.30 | 10.52M |
| 2026-07-09 | CNY 30.27 | +3.31% | CNY 29.64 | CNY 30.38 | CNY 28.60 | 9.81M |
| 2026-07-08 | CNY 29.30 | -4.75% | CNY 30.80 | CNY 31.04 | CNY 28.79 | 9.94M |
| 2026-07-07 | CNY 30.76 | -0.45% | CNY 30.80 | CNY 31.27 | CNY 30.05 | 8.49M |
| 2026-07-06 | CNY 30.90 | -2.52% | CNY 32.00 | CNY 32.10 | CNY 30.30 | 10.85M |
| 2026-07-03 | CNY 31.70 | -4.35% | CNY 33.14 | CNY 33.38 | CNY 31.68 | 13.93M |
| 2026-07-02 | CNY 33.14 | -7.14% | CNY 34.10 | CNY 34.59 | CNY 32.40 | 17.07M |
| 2026-07-01 | CNY 35.69 | -2.38% | CNY 36.06 | CNY 37.02 | CNY 34.90 | 24.73M |
| 2026-06-30 | CNY 36.56 | +4.79% | CNY 34.50 | CNY 37.50 | CNY 34.30 | 28.14M |
| 2026-06-29 | CNY 34.89 | +5.25% | CNY 34.00 | CNY 34.97 | CNY 32.89 | 21.31M |
| 2026-06-26 | CNY 33.15 | -4.33% | CNY 34.31 | CNY 35.27 | CNY 33.00 | 18.60M |
| 2026-06-25 | CNY 34.65 | +4.05% | CNY 33.60 | CNY 35.28 | CNY 32.90 | 29.66M |
| 2026-06-24 | CNY 33.30 | -4.20% | CNY 33.93 | CNY 35.36 | CNY 32.98 | 27.55M |
| 2026-06-23 | CNY 34.76 | +12.42% | CNY 30.50 | CNY 37.10 | CNY 30.50 | 40.58M |
| 2026-06-22 | CNY 30.92 | +0.16% | CNY 31.20 | CNY 31.39 | CNY 29.94 | 8.09M |
| 2026-06-18 | CNY 30.87 | -0.42% | CNY 31.00 | CNY 31.30 | CNY 30.55 | 8.17M |
| 2026-06-17 | CNY 31.00 | +1.34% | CNY 30.06 | CNY 31.30 | CNY 30.01 | 8.98M |
| 2026-06-16 | CNY 30.59 | +3.31% | CNY 29.52 | CNY 31.42 | CNY 29.41 | 10.67M |
| 2026-06-15 | CNY 29.61 | +4.96% | CNY 28.54 | CNY 29.62 | CNY 28.17 | 8.28M |
| 2026-06-12 | CNY 28.21 | -1.95% | CNY 29.51 | CNY 29.86 | CNY 28.01 | 7.39M |
| 2026-06-11 | CNY 28.77 | +0.95% | CNY 28.19 | CNY 29.05 | CNY 28.03 | 5.49M |
| 2026-06-10 | CNY 28.50 | -1.25% | CNY 28.42 | CNY 29.54 | CNY 28.25 | 6.02M |
| 2026-06-09 | CNY 28.86 | +6.26% | CNY 27.89 | CNY 28.96 | CNY 27.36 | 9.18M |
| 2026-06-08 | CNY 27.16 | -8.52% | CNY 28.50 | CNY 29.00 | CNY 27.07 | 9.03M |
| 2026-06-05 | CNY 29.69 | -3.54% | CNY 30.15 | CNY 30.77 | CNY 28.92 | 9.11M |
| 2026-06-04 | CNY 30.78 | +0.20% | CNY 30.36 | CNY 31.32 | CNY 30.05 | 6.44M |
| 2026-06-03 | CNY 30.72 | -0.10% | CNY 30.80 | CNY 31.66 | CNY 30.43 | 7.84M |
| 2026-06-02 | CNY 30.75 | -1.41% | CNY 31.06 | CNY 31.88 | CNY 30.57 | 7.07M |
| 2026-06-01 | CNY 31.19 | -6.36% | CNY 32.60 | CNY 33.17 | CNY 31.18 | 11.28M |
| 2026-05-29 | CNY 33.31 | -7.93% | CNY 36.00 | CNY 36.05 | CNY 33.00 | 18.67M |
| 2026-05-28 | CNY 36.18 | +3.88% | CNY 34.55 | CNY 36.18 | CNY 34.30 | 23.44M |
| 2026-05-27 | CNY 34.83 | +5.04% | CNY 33.02 | CNY 37.60 | CNY 32.97 | 22.18M |
| 2026-05-26 | CNY 33.16 | -4.93% | CNY 34.60 | CNY 34.72 | CNY 32.47 | 12.04M |