Semitronix Corp. Class A 301095
SZSE · China · Electronic Technology
CNY 68.11-2.31 (-3.28%)
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 68.11 | -3.28% | CNY 71.13 | CNY 71.32 | CNY 68.08 | 3.48M |
| 2026-09-29 | CNY 70.42 | -0.20% | CNY 70.19 | CNY 71.00 | CNY 69.77 | 3.01M |
| 2026-09-28 | CNY 70.56 | -5.87% | CNY 74.50 | CNY 74.80 | CNY 69.55 | 4.84M |
| 2026-09-24 | CNY 74.96 | -3.85% | CNY 77.11 | CNY 77.85 | CNY 74.79 | 3.54M |
| 2026-09-23 | CNY 77.96 | +0.89% | CNY 77.51 | CNY 78.68 | CNY 77.03 | 3.48M |
| 2026-09-22 | CNY 77.27 | -0.41% | CNY 79.00 | CNY 79.44 | CNY 76.97 | 4.68M |
| 2026-09-21 | CNY 77.59 | -1.47% | CNY 78.75 | CNY 79.15 | CNY 77.05 | 4.91M |
| 2026-09-18 | CNY 78.75 | +5.39% | CNY 76.02 | CNY 79.66 | CNY 75.33 | 6.24M |
| 2026-09-17 | CNY 74.72 | -1.28% | CNY 75.40 | CNY 76.17 | CNY 74.40 | 3.65M |
| 2026-09-16 | CNY 75.69 | +4.36% | CNY 72.95 | CNY 76.25 | CNY 71.98 | 5.14M |
| 2026-09-15 | CNY 72.53 | +1.14% | CNY 72.66 | CNY 74.38 | CNY 71.50 | 4.00M |
| 2026-09-14 | CNY 71.71 | -0.54% | CNY 71.74 | CNY 72.44 | CNY 70.01 | 3.55M |
| 2026-09-11 | CNY 72.10 | -1.80% | CNY 72.64 | CNY 73.10 | CNY 69.90 | 4.20M |
| 2026-09-10 | CNY 73.42 | -0.56% | CNY 73.77 | CNY 74.88 | CNY 72.35 | 3.38M |
| 2026-09-09 | CNY 73.83 | -1.36% | CNY 74.70 | CNY 76.37 | CNY 73.30 | 5.08M |
| 2026-09-08 | CNY 74.85 | +0.31% | CNY 74.39 | CNY 77.69 | CNY 74.23 | 6.27M |
| 2026-09-07 | CNY 74.62 | +6.31% | CNY 72.00 | CNY 75.16 | CNY 70.98 | 9.34M |
| 2026-09-04 | CNY 70.19 | -4.07% | CNY 74.50 | CNY 74.95 | CNY 69.64 | 5.83M |
| 2026-09-03 | CNY 73.17 | -1.05% | CNY 75.24 | CNY 75.73 | CNY 72.35 | 3.98M |
| 2026-09-02 | CNY 73.95 | -3.40% | CNY 75.58 | CNY 76.40 | CNY 73.87 | 4.30M |
| 2026-09-01 | CNY 76.55 | -3.16% | CNY 79.00 | CNY 79.30 | CNY 75.52 | 6.22M |
| 2026-08-31 | CNY 79.05 | +5.71% | CNY 77.51 | CNY 79.47 | CNY 75.87 | 8.46M |
| 2026-08-28 | CNY 74.78 | -0.89% | CNY 75.80 | CNY 77.90 | CNY 74.73 | 5.35M |
| 2026-08-27 | CNY 75.45 | +4.43% | CNY 72.68 | CNY 75.72 | CNY 72.11 | 5.53M |
| 2026-08-26 | CNY 72.25 | -0.08% | CNY 72.35 | CNY 73.10 | CNY 71.21 | 4.19M |
| 2026-08-25 | CNY 72.31 | -0.97% | CNY 72.10 | CNY 73.30 | CNY 69.00 | 4.07M |
| 2026-08-24 | CNY 73.02 | -1.74% | CNY 74.29 | CNY 74.68 | CNY 71.10 | 4.20M |
| 2026-08-21 | CNY 74.31 | +0.62% | CNY 73.63 | CNY 75.58 | CNY 72.65 | 4.04M |
| 2026-08-20 | CNY 73.85 | +0.72% | CNY 74.43 | CNY 75.35 | CNY 73.00 | 4.66M |
| 2026-08-19 | CNY 73.32 | -7.44% | CNY 77.05 | CNY 78.46 | CNY 72.69 | 6.32M |
| 2026-08-18 | CNY 79.21 | -2.35% | CNY 81.62 | CNY 81.70 | CNY 77.80 | 6.53M |
| 2026-08-17 | CNY 81.12 | +8.30% | CNY 75.27 | CNY 81.16 | CNY 75.01 | 6.88M |
| 2026-08-14 | CNY 74.90 | +1.77% | CNY 74.98 | CNY 75.09 | CNY 72.75 | 4.88M |
| 2026-08-13 | CNY 73.60 | -2.37% | CNY 75.99 | CNY 77.46 | CNY 73.50 | 5.59M |
| 2026-08-12 | CNY 75.39 | +2.50% | CNY 73.80 | CNY 75.98 | CNY 73.15 | 5.72M |
| 2026-08-11 | CNY 73.55 | +0.48% | CNY 73.11 | CNY 74.77 | CNY 71.81 | 5.15M |
| 2026-08-10 | CNY 73.20 | -0.76% | CNY 74.10 | CNY 74.99 | CNY 72.09 | 5.68M |
| 2026-08-07 | CNY 73.76 | +2.92% | CNY 71.69 | CNY 74.27 | CNY 71.13 | 7.68M |
| 2026-08-06 | CNY 71.67 | -0.15% | CNY 70.08 | CNY 73.10 | CNY 69.68 | 6.73M |
| 2026-08-05 | CNY 71.78 | +6.03% | CNY 67.30 | CNY 73.50 | CNY 66.87 | 8.82M |
| 2026-08-04 | CNY 67.70 | +6.36% | CNY 65.51 | CNY 68.38 | CNY 63.91 | 7.56M |
| 2026-08-03 | CNY 63.65 | -3.56% | CNY 65.67 | CNY 67.50 | CNY 63.40 | 6.04M |
| 2026-07-31 | CNY 66.00 | +5.84% | CNY 66.78 | CNY 69.22 | CNY 65.82 | 10.09M |
| 2026-07-30 | CNY 62.36 | -7.26% | CNY 66.50 | CNY 66.60 | CNY 61.65 | 9.26M |
| 2026-07-29 | CNY 67.24 | -0.52% | CNY 68.66 | CNY 70.22 | CNY 63.95 | 9.27M |
| 2026-07-28 | CNY 67.59 | -4.79% | CNY 69.40 | CNY 73.73 | CNY 67.17 | 7.04M |
| 2026-07-27 | CNY 70.99 | +3.64% | CNY 69.40 | CNY 71.00 | CNY 66.67 | 6.50M |
| 2026-07-24 | CNY 68.50 | -1.54% | CNY 68.93 | CNY 70.70 | CNY 68.01 | 5.51M |
| 2026-07-23 | CNY 69.57 | -3.60% | CNY 72.43 | CNY 73.30 | CNY 68.98 | 6.71M |
| 2026-07-22 | CNY 72.17 | -4.54% | CNY 74.69 | CNY 75.72 | CNY 71.69 | 9.35M |
| 2026-07-21 | CNY 75.60 | +10.61% | CNY 69.00 | CNY 75.80 | CNY 64.01 | 13.24M |
| 2026-07-20 | CNY 68.35 | -11.89% | CNY 79.12 | CNY 79.67 | CNY 65.53 | 14.95M |
| 2026-07-17 | CNY 77.57 | -11.42% | CNY 87.24 | CNY 88.26 | CNY 76.80 | 10.40M |
| 2026-07-16 | CNY 87.57 | -5.68% | CNY 89.67 | CNY 93.96 | CNY 87.10 | 8.21M |
| 2026-07-15 | CNY 92.84 | -2.99% | CNY 96.74 | CNY 98.85 | CNY 90.80 | 9.30M |
| 2026-07-14 | CNY 95.70 | -4.40% | CNY 99.09 | CNY 101.90 | CNY 91.02 | 12.23M |
| 2026-07-13 | CNY 100.10 | -4.15% | CNY 102.20 | CNY 108.75 | CNY 100.00 | 12.37M |
| 2026-07-10 | CNY 104.43 | -9.25% | CNY 117.00 | CNY 118.65 | CNY 104.11 | 16.40M |
| 2026-07-09 | CNY 115.07 | +8.09% | CNY 110.00 | CNY 115.60 | CNY 106.46 | 14.19M |
| 2026-07-08 | CNY 106.46 | -6.92% | CNY 113.88 | CNY 114.70 | CNY 101.00 | 14.31M |
| 2026-07-07 | CNY 114.37 | +2.21% | CNY 108.68 | CNY 115.94 | CNY 107.00 | 14.59M |
| 2026-07-06 | CNY 111.90 | +4.21% | CNY 109.32 | CNY 115.88 | CNY 105.00 | 16.74M |
| 2026-07-03 | CNY 107.38 | -3.17% | CNY 109.35 | CNY 111.09 | CNY 103.00 | 14.38M |
| 2026-07-02 | CNY 110.90 | -9.99% | CNY 117.03 | CNY 123.56 | CNY 110.00 | 18.33M |
| 2026-07-01 | CNY 123.21 | +4.37% | CNY 123.02 | CNY 128.77 | CNY 118.31 | 25.25M |
| 2026-06-30 | CNY 118.05 | +13.93% | CNY 103.62 | CNY 119.88 | CNY 100.85 | 24.76M |
| 2026-06-29 | CNY 103.62 | -2.97% | CNY 106.00 | CNY 109.99 | CNY 95.77 | 22.90M |
| 2026-06-26 | CNY 106.79 | +6.03% | CNY 102.33 | CNY 108.54 | CNY 99.00 | 20.47M |
| 2026-06-25 | CNY 100.72 | -3.95% | CNY 106.66 | CNY 108.00 | CNY 99.06 | 17.13M |
| 2026-06-24 | CNY 104.86 | +8.26% | CNY 96.92 | CNY 106.00 | CNY 93.71 | 15.05M |
| 2026-06-23 | CNY 96.86 | -1.26% | CNY 97.49 | CNY 100.30 | CNY 95.00 | 9.74M |
| 2026-06-22 | CNY 98.10 | -4.29% | CNY 102.40 | CNY 104.40 | CNY 94.69 | 14.79M |
| 2026-06-18 | CNY 102.50 | +3.90% | CNY 99.98 | CNY 103.69 | CNY 97.00 | 11.72M |
| 2026-06-17 | CNY 98.65 | +3.27% | CNY 94.07 | CNY 99.46 | CNY 93.90 | 9.20M |
| 2026-06-16 | CNY 95.53 | -3.34% | CNY 99.74 | CNY 99.99 | CNY 95.31 | 9.16M |
| 2026-06-15 | CNY 98.83 | +5.25% | CNY 95.78 | CNY 99.19 | CNY 95.00 | 9.78M |
| 2026-06-12 | CNY 93.90 | -4.58% | CNY 99.63 | CNY 101.80 | CNY 93.35 | 16.81M |
| 2026-06-11 | CNY 98.41 | +2.64% | CNY 95.95 | CNY 98.83 | CNY 94.80 | 9.55M |
| 2026-06-10 | CNY 95.88 | -1.50% | CNY 96.00 | CNY 97.60 | CNY 93.78 | 6.52M |
| 2026-06-09 | CNY 97.34 | +1.51% | CNY 97.00 | CNY 98.20 | CNY 94.19 | 8.26M |
| 2026-06-08 | CNY 95.89 | -2.76% | CNY 93.72 | CNY 99.26 | CNY 92.90 | 7.85M |
| 2026-06-05 | CNY 98.61 | -1.29% | CNY 99.00 | CNY 104.80 | CNY 95.70 | 10.94M |
| 2026-06-04 | CNY 99.90 | -3.65% | CNY 99.94 | CNY 106.98 | CNY 98.89 | 12.52M |
| 2026-06-03 | CNY 103.68 | +17.82% | CNY 89.11 | CNY 104.39 | CNY 88.99 | 14.72M |
| 2026-06-02 | CNY 88.00 | -1.57% | CNY 90.47 | CNY 90.67 | CNY 87.44 | 6.32M |
| 2026-06-01 | CNY 89.40 | -4.40% | CNY 94.90 | CNY 95.58 | CNY 89.14 | 8.55M |
| 2026-05-29 | CNY 93.51 | -8.79% | CNY 102.58 | CNY 103.58 | CNY 92.78 | 12.04M |
| 2026-05-28 | CNY 102.52 | +2.03% | CNY 100.70 | CNY 105.30 | CNY 97.51 | 10.97M |
| 2026-05-27 | CNY 100.48 | -3.75% | CNY 104.35 | CNY 105.20 | CNY 99.50 | 10.71M |
| 2026-05-26 | CNY 104.39 | -6.98% | CNY 112.00 | CNY 114.44 | CNY 100.53 | 18.04M |