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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	34.53	35.22	35.22	35.57	34.45	6.4M
December 11, 2025	35.75	34.61	34.61	35.75	34.57	6.58M
December 10, 2025	35.38	35.76	35.76	35.87	35.21	5.58M
December 09, 2025	36.01	35.66	35.66	36.37	35.57	6.55M
December 08, 2025	36	36.23	36.23	36.62	35.87	7.56M
December 05, 2025	35.8	35.98	35.98	36.37	35.57	8.02M
December 04, 2025	34.51	36.2	36.2	37.28	34.4	12.13M
December 03, 2025	36.02	35.05	35.05	36.28	34.99	10.71M
December 02, 2025	36.49	36.68	36.68	37.86	36.11	18.54M
December 01, 2025	35.08	35.85	35.85	35.86	34.96	6.76M
November 28, 2025	34.51	35.08	35.08	35.1	34.36	4.44M
November 27, 2025	34.57	34.63	34.63	35.2	34.55	5.12M
November 26, 2025	34.52	34.53	34.53	34.94	34.45	4.37M
November 25, 2025	34.9	34.75	34.75	35.28	34.63	5.66M
November 24, 2025	33.79	34.61	34.61	34.79	33.58	6.79M
November 21, 2025	34.42	33.49	33.49	34.93	33.46	7.76M
November 20, 2025	35.65	35.05	35.05	35.92	34.91	5.23M
November 19, 2025	35.8	35.26	35.26	36.12	35.06	6.09M
November 18, 2025	35.51	36.01	36.01	36.46	35.27	8.24M
November 17, 2025	35.3	35.5	35.5	35.75	35.26	4.5M
November 14, 2025	35.64	35.27	35.27	36.07	35.26	6.39M
November 13, 2025	36.01	35.99	35.99	36.3	35.72	5.79M
November 12, 2025	36.87	35.81	35.81	36.87	35.65	7.63M
November 11, 2025	37.4	37.02	37.02	37.75	37	5.54M
November 10, 2025	36.9	37.35	37.35	37.48	36.78	5.34M
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

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