Shenzhen Techwinsemi Technology Co., Ltd. (001309.SZ) SHZ

186.08

+13.78(+8.00%)

Updated at September 29 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025177.27172.3172.3183172.317.36M
September 25, 2025174.2177.27177.27182.3174.221.28M
September 24, 2025168.61182182185166.929M
September 23, 2025162.96170.62170.62170.62159.8130.46M
September 22, 2025150155.11155.11155.111489.37M
September 19, 2025135141.01141.01141.01133.0120.5M
September 18, 2025136128.19128.1913812625.99M
September 17, 2025125.5131.49131.49132.98123.7926.82M
September 16, 2025120125.5125.512912024.84M
September 15, 2025117.4117.91117.91120.7611435.64M
September 12, 2025104.7109.78109.78109.78104.716.56M
September 11, 202594.9199.899.810194.3214.04M
September 10, 202593.0294.9294.9297.392.677.85M
September 09, 202595.2492.8592.8595.592.696.47M
September 08, 202595.195.7295.7296.193.0410.11M
September 05, 202587.7295.5795.5795.5786.5514.47M
September 04, 202591.2986.8886.8892.585.259.49M
September 03, 20259592.0992.0995.3491.888.28M
September 02, 20259995.495.410094.2316.31M
September 01, 2025102.02101.97101.97103.7596.6925.3M
August 29, 202597.0294.3294.3297.293.889.38M
August 28, 20259698989893.211.1M
August 27, 202598.2796.8896.88100.2296.5210.9M
August 26, 202599.6198.2798.27101.798.0210.17M
August 25, 202599.0399.6199.61102.9797.1414.56M
August 22, 202596.1198.9298.92100.4694.817.04M
August 21, 20259296.696.6100.7191.824.4M
August 20, 202590.891.5591.5591.5589.77.61M
August 19, 20259291.0291.0293.728910.09M
August 18, 202592.7993.1193.1194.77927.92M
August 15, 202591.7892.7592.7593.391.097.64M
August 14, 202594.3192.7192.7195.1992.687.43M
August 13, 202595.0893.8493.8495.893.89.24M
August 12, 202594.1695.7895.7898.9894.1614.37M
August 11, 202591.6193.9393.9394.839116.07M
August 08, 202587.189.6489.649086.28.87M
August 07, 202587.0687.8987.8990.186.258.57M
August 06, 202587.987.587.588.7787.065.11M
August 05, 202589.2187.8887.8890.9787.065.93M
August 04, 202587.2488.5388.5388.887.056.34M
August 01, 202585.4587.9387.9389.7984.410.16M
July 31, 202584.2585.4585.4587.9684.257.9M
July 30, 202586.6485.185.187.984.637.43M
July 29, 20258686.6486.6487.2485.566.19M
July 28, 202587.586.3886.3888.885.58.37M
July 25, 202583.587.387.387.883.4110.11M
July 24, 202583.9184.1984.1985.8781.768.69M
July 23, 202579.1283.983.985.579.1113.53M
July 22, 202581.679.1379.1381.678.797.6M
July 21, 202582.2381.781.782.681.613.38M
July 18, 202583.0382.2282.2284.4982.024.24M
July 17, 202583.483.6783.678582.035.21M
July 16, 202583.4483.5683.5686.383.236.09M
July 15, 202583.2982.9682.9683.5681.24.73M
July 14, 202580.783.383.384.5980.026.75M
July 11, 202582.5281.181.182.5280.537.37M
July 10, 202586.883.183.186.882.517.67M
July 09, 202586.648786.7988.9785.716.41M
July 08, 202586.9986.6886.4687.6185.436.75M
July 07, 202585.7186.9786.7689.9585.158.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved