Tech Semiconductors Co., Ltd. - 300046.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37	36.82	36.82	37.39	36.82	6.37M
November 06, 2025	37.83	37.59	37.59	38.19	37.5	6.52M
November 05, 2025	37	37.25	37.25	37.55	36.7	6.41M
November 04, 2025	37.99	37.5	37.5	38.37	37.3	6.24M
November 03, 2025	37.99	38.42	38.42	38.48	37.49	6.88M
October 31, 2025	37.99	38.32	38.32	38.72	37.77	6.82M
October 30, 2025	39.08	38.13	38.13	39.31	38.09	10.27M
October 29, 2025	39.01	39.08	39.08	39.31	38.53	9.23M
October 28, 2025	39.3	39	39	39.8	38.9	9.33M
October 27, 2025	39.99	39.48	39.48	40.04	39.08	11.95M
October 24, 2025	39	39.49	39.49	39.67	39	11.9M
October 23, 2025	39.69	38.89	38.89	39.71	38.5	10.8M
October 22, 2025	39.84	39.94	39.94	40.21	39.35	12.68M
October 21, 2025	38.5	40.65	40.65	41.55	38.3	24M
October 20, 2025	38	38.02	38.02	38.52	37.66	8.79M
October 17, 2025	38.66	37.02	37.02	38.95	37	9.18M
October 16, 2025	39.39	38.57	38.57	39.64	38.46	7.85M
October 15, 2025	38.85	39.29	39.29	39.39	38.68	7.78M
October 14, 2025	40.61	38.76	38.76	40.79	38.7	13.02M
October 13, 2025	36.88	40.61	40.61	40.63	36.88	12.86M
October 10, 2025	42.49	40	40	42.49	39.79	21.34M
October 09, 2025	43.56	43.24	43.24	44.15	42.55	21.58M
September 30, 2025	43.8	43.05	43.05	44.3	43	21.1M
September 29, 2025	43.1	43.6	43.6	44.43	42.75	23.91M
September 26, 2025	42.41	43.88	43.88	45.16	41.92	37.01M
September 25, 2025	42.7	41.99	41.99	42.82	41.95	23.57M
September 24, 2025	41	43.45	43.45	43.95	40.81	39.02M
September 23, 2025	39.9	41.4	41.4	41.42	38.33	24.29M
September 22, 2025	39.3	39.73	39.73	40	39.3	9.28M
September 19, 2025	40.5	39.47	39.47	40.55	39.47	11.83M
September 18, 2025	40.66	40.24	40.24	41.93	39.89	18.82M
September 17, 2025	40.38	40.85	40.85	41.41	40.24	11.35M
September 16, 2025	40.3	40.59	40.59	41.22	40.21	12.67M
September 15, 2025	42.5	41.04	41.04	43.03	40.88	17.27M
September 12, 2025	40.5	40.88	40.88	41.73	39.9	18.14M
September 11, 2025	39.02	40.5	40.5	40.91	38.75	16.4M
September 10, 2025	39.13	39.17	39.17	39.65	39.05	8.41M
September 09, 2025	39.94	38.91	38.91	39.94	38.71	9.73M
September 08, 2025	40	40.01	40.01	40.26	39.33	11.49M
September 05, 2025	39	39.99	39.99	40.01	38.5	13.45M
September 04, 2025	40.67	38.8	38.8	41.3	38.01	19.83M
September 03, 2025	41.39	41	41	42.33	39.12	16.13M
September 02, 2025	43.47	41.14	41.14	43.47	40.86	20.32M
September 01, 2025	43.45	43.22	43.22	44.25	43.08	16.41M
August 29, 2025	45.65	42.98	42.98	45.67	42.98	31.34M
August 28, 2025	45.6	46.01	46.01	46.47	44.56	28.04M
August 27, 2025	46.88	45.66	45.66	48.47	45.46	35.35M
August 26, 2025	47	46.92	46.92	47.88	46.61	30.6M
August 25, 2025	47.13	48.08	48.08	50.62	46.3	47.02M
August 22, 2025	46.58	46.93	46.93	48.2	46.5	36.65M
August 21, 2025	47.44	46.05	46.05	48.61	46	29.2M
August 20, 2025	46.4	47.74	47.74	48.45	45.6	36.5M
August 19, 2025	46.29	47.39	47.39	48.99	45.9	46.61M
August 18, 2025	45.92	46.82	46.82	47.38	45.51	39.74M
August 15, 2025	44.08	45.8	45.8	46.3	43.7	36.89M
August 14, 2025	45.8	44.21	44.21	48	44.2	45.56M
August 13, 2025	44.38	45.79	45.79	46.2	44.3	45.05M
August 12, 2025	43.15	44.98	44.98	45.95	42.58	47.22M
August 11, 2025	42.69	42.96	42.96	43.32	42.63	21.34M
August 08, 2025	44.1	42.98	42.98	44.75	42.98	37.28M

Tech Semiconductors Co., Ltd. (300046.SZ) SHZ