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

Currency In CNY

300046.SZ Historical Return

If you invested ¥1000 in Tech Semiconductors Co., Ltd. (300046.SZ) 10 years ago, it would be worth ¥1,981.79 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥707.87, while ¥1000 invested 1 year ago would be worth ¥549.01. This corresponds to total returns of 98.18%, -29.21%, -45.1%, respectively, with annualized returns of 7.08%, -6.67%, -45.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300046.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.28	22.85	22.85	23.52	22.82	8.13M
July 30, 2026	22.75	22.11	22.11	22.93	21.95	5.65M
July 29, 2026	22.4	22.94	22.94	22.94	21.96	6.23M
July 28, 2026	22.52	22.5	22.5	23.05	22.39	4.59M
July 27, 2026	22.41	22.87	22.87	22.92	22.06	3.94M
July 23, 2026	23.03	22.85	22.85	23.35	22.5	5.41M
July 22, 2026	23.5	23.19	23.19	24.04	23.04	7.41M
July 21, 2026	22.74	23.8	23.8	23.83	21.25	8.64M
July 20, 2026	23.96	22.48	22.48	24.18	21.65	7.61M
July 17, 2026	25.51	23.54	23.54	25.88	23.41	7.89M
July 16, 2026	26.49	25.88	25.88	26.76	25.83	5.44M
July 15, 2026	27.48	26.6	26.6	27.75	26.46	5.44M
July 14, 2026	27.64	27.39	27.39	28.07	26.23	7.76M
July 13, 2026	29.05	27.81	27.81	29.55	27.81	8.08M
July 10, 2026	30.1	29.34	29.34	31.28	29.3	10.64M
July 09, 2026	29.64	30.27	30.27	30.38	28.6	9.81M
July 08, 2026	30.8	29.3	29.3	31.04	28.79	9.95M
July 07, 2026	30.8	30.76	30.76	31.27	30.05	8.49M
July 06, 2026	32	30.9	30.9	32.1	30.3	10.86M
July 03, 2026	33.14	31.7	31.7	33.38	31.68	13.93M
July 02, 2026	34.1	33.14	33.14	34.59	32.4	17.07M
July 01, 2026	36.06	35.69	35.69	37.02	34.9	24.73M
June 30, 2026	34.5	36.56	36.56	37.5	34.3	28.14M
June 29, 2026	34	34.89	34.89	34.97	32.89	21.31M
June 26, 2026	34.31	33.15	33.15	35.27	33	18.6M
June 25, 2026	33.6	34.65	34.65	35.28	32.9	29.66M
June 24, 2026	33.93	33.3	33.3	35.36	32.98	27.55M
June 23, 2026	30.5	34.76	34.76	37.1	30.5	40.59M
June 22, 2026	31.2	30.92	30.92	31.39	29.94	8.09M
June 18, 2026	31	30.87	30.87	31.3	30.55	8.17M
June 17, 2026	30.06	31	31	31.3	30.01	8.98M
June 16, 2026	29.52	30.59	30.59	31.42	29.41	10.67M
June 15, 2026	28.54	29.61	29.61	29.62	28.17	8.28M
June 12, 2026	29.51	28.21	28.21	29.86	28.01	7.39M
June 11, 2026	28.19	28.77	28.77	29.05	28.03	5.49M
June 10, 2026	28.42	28.5	28.5	29.54	28.25	6.02M
June 09, 2026	27.89	28.86	28.86	28.96	27.36	9.18M
June 08, 2026	28.5	27.16	27.16	29	27.07	9.04M
June 05, 2026	30.15	29.69	29.69	30.77	28.92	9.11M
June 04, 2026	30.36	30.78	30.78	31.32	30.05	6.44M
June 03, 2026	30.8	30.72	30.72	31.66	30.43	7.84M
June 02, 2026	31.06	30.75	30.75	31.88	30.57	7.07M
June 01, 2026	32.6	31.19	31.19	33.17	31.18	11.28M
May 29, 2026	36	33.31	33.31	36.05	33	18.67M
May 28, 2026	34.55	36.18	36.18	36.18	34.3	23.45M
May 27, 2026	33.02	34.83	34.83	37.6	32.97	22.18M
May 26, 2026	34.6	33.16	33.16	34.72	32.47	12.05M
May 25, 2026	33.84	34.88	34.88	35.09	33.35	11.78M
May 22, 2026	32.8	33.67	33.67	33.72	32.63	9.86M
May 21, 2026	34.5	32.7	32.7	35.57	32.69	16.17M
May 20, 2026	34.36	35.25	35.25	35.42	34.2	13.28M
May 19, 2026	34.88	34.7	34.7	34.99	33.8	12.7M
May 18, 2026	34.5	35.25	35.25	35.67	34.31	13.04M
May 15, 2026	34.4	34.8	34.8	35.68	34.26	17.52M
May 14, 2026	34.39	34.47	34.47	35.2	33.3	17.59M
May 13, 2026	33.02	34.2	34.2	34.3	32.68	10.94M
May 12, 2026	33.53	33.29	33.29	33.87	33.1	7.1M
May 11, 2026	33.62	33.75	33.75	34.04	33.27	10.36M
May 08, 2026	32.95	33.28	33.28	33.45	32.5	7.79M
May 07, 2026	33.11	32.95	32.95	33.23	32.65	6.8M