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

218.65

-2.35(-1.06%)

Updated at December 25 02:17PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025214.07221221222.76210.2526.54M
December 23, 2025199.8202.51202.51208.78199.810.11M
December 22, 2025196.5200.45200.45200.88195.2813.27M
December 19, 2025209191.25191.25209.8919116.7M
December 18, 2025205.8205.66205.66209.520211.55M
December 17, 2025199.58204.38204.38204.481988.24M
December 16, 2025205199.5199.5206.18195.678.87M
December 15, 2025207.33204.1204.1207.99200.311.19M
December 12, 2025218214.69214.69221210.611.65M
December 11, 2025221.88217.09217.09224.19216.312.2M
December 10, 2025221.23217.18217.18224.9211.3412.88M
December 09, 2025223222.7222.7233.5218.5522.79M
December 08, 2025206.25222.42222.42222.42206.2517.14M
December 05, 2025206.41202.2202.2207.99201.669.65M
December 04, 2025213.15202.41202.41213.151998.61M
December 03, 2025207.5205205208.35203.218.05M
December 02, 2025212.01207.72207.7221320612.64M
December 01, 2025220.62214.12214.12222.73210.1116.29M
November 28, 2025213.15219.9219.9225210.0817.36M
November 27, 2025217.35214.18214.18221.9921411.99M
November 26, 2025219.03217.35217.35222.7213.613.63M
November 25, 2025230.05221.06221.06232220.1314.48M
November 24, 2025219.31218.11218.11221.98210.0815.48M
November 21, 2025222.71222.71222.71229.99222.7112.9M
November 20, 2025271247.46247.46271.524517.45M
November 19, 2025253.98263.71263.71272252.7415.41M
November 18, 2025261.11257.42257.42266.6253.316.11M
November 17, 2025273.88264.08264.08282.2262.515.61M
November 14, 2025262.83270270276.23262.8318.77M
November 13, 2025289292.03292.03306286.7717.8M
November 12, 2025272291.07291.07301.28270.2720.58M
November 11, 2025287.74274.43274.43298.33271.9719.82M
November 10, 2025277.69282.74282.74288267.220.2M
November 07, 2025253.34267.01267.01271.85253.3422.75M
November 06, 2025245247.14247.14247.1424013.81M
November 05, 2025207.15224.67224.67224.6720513.06M
November 04, 2025238.16224224238.16219.8816.06M
November 03, 2025220238238241.25216.918.49M
October 31, 2025230.01228.24228.24235.0821620.1M
October 30, 2025247.2226.09226.09248.21225.9922.78M
October 29, 2025231.11237.21237.21247.822819.4M
October 28, 2025224.5231.11231.11233.89222.2118.49M
October 27, 2025229.59238.61238.61238.61219.7922.49M
October 24, 2025209216.92216.92216.92201.4323.37M
October 23, 2025191.11197.2197.2199.9186.2120.61M
October 22, 2025187.81189.43189.43191181.2111.56M
October 21, 2025185.03189.19189.19195.9318516.34M
October 20, 2025186181.04181.04189.9817515.72M
October 17, 2025191.11183.03183.03194.86181.720.58M
October 16, 2025183.96196.46196.46196.4618319.11M
October 15, 2025177.79178.6178.6179.9917315.96M
October 14, 2025202.08174.98174.98203172.7226.55M
October 13, 2025184.81191191198183.5822.66M
October 10, 2025200.07198198203.81187.423.81M
October 09, 2025222.21208.08208.08225.0920126.74M
September 30, 2025200204.69204.69204.691986.27M
September 29, 2025180186.08186.08189.5317819.67M
September 26, 2025177.27172.3172.3183172.317.36M
September 25, 2025174.2177.27177.27182.3174.221.28M
September 24, 2025168.61182182185166.929M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved