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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	43.29	45.3	45.3	49	42.59	64.67M
August 06, 2025	41.45	43.09	43.09	43.41	40.89	33.27M
August 05, 2025	41.7	41.32	41.32	41.81	41.2	15.16M
August 04, 2025	41.6	41.62	41.62	42.16	41.22	16.78M
August 01, 2025	41.93	42.22	42.22	42.68	41.42	17.78M
July 31, 2025	41.99	42.25	42.25	43.05	41.8	23.68M
July 30, 2025	43	42.14	42.14	43.79	42.01	27.88M
July 29, 2025	43.35	43.58	43.58	45.58	43.08	41.37M
July 28, 2025	43.32	43.7	43.7	44.11	42.88	31.96M
July 25, 2025	42.3	43.7	43.7	44	41.65	43.14M
July 24, 2025	40.5	42.07	42.07	42.66	40.39	30.76M
July 23, 2025	40.3	40.62	40.62	41.59	40.3	21.57M
July 22, 2025	41.7	41.14	41.14	43	41.01	29.82M
July 21, 2025	42.75	42.05	42.05	43.46	42.02	29.84M
July 18, 2025	42.28	43.37	43.37	43.62	41.58	37.28M
July 17, 2025	40.5	42.75	42.75	43	39.51	39.94M
July 16, 2025	41.21	41.02	41.02	42.64	41	30.47M
July 15, 2025	41.51	42.22	42.22	43.99	41.38	44.15M
July 14, 2025	41.4	41.82	41.82	42.35	40.71	33.38M
July 11, 2025	39.44	41.8	41.8	42.57	38.9	51.93M
July 10, 2025	39.98	39.47	39.47	40.25	39.3	24.93M
July 09, 2025	40.27	40.01	40.01	41.75	39.89	36.89M
July 08, 2025	40.7	40.51	40.51	40.99	40.2	27.95M
July 07, 2025	41	40.42	40.42	41.17	40.05	24.53M
July 04, 2025	41.41	40.73	40.73	42.41	40.02	42.48M
July 03, 2025	42.25	41.8	41.8	42.79	41.42	41.13M
July 02, 2025	43.9	42.4	42.4	45.89	41.98	62.91M
July 01, 2025	44.46	45.9	45.9	51.73	44.4	86.18M
June 30, 2025	45	44.25	44.25	45.96	43.01	61.1M
June 27, 2025	43.66	43.33	43.33	45.3	41.91	71.37M
June 26, 2025	43	42.9	42.9	47.88	41.55	92.21M
June 25, 2025	35.02	41.88	41.88	41.88	35.02	65.79M
June 24, 2025	34.68	34.9	34.9	35.69	34.38	34.3M
June 23, 2025	33.59	35.18	35.18	36.1	32.04	44.44M

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