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

31.45

+0.7(+2.28%)

Updated at June 03 11:07AM

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 ¥2,704.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,402.83, while ¥1000 invested 1 year ago would be worth ¥983.69. This corresponds to total returns of 170.45%, 40.28%, -1.63%, respectively, with annualized returns of 10.45%, 7%, -1.63%.

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
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
May 06, 2026	32.8	32.87	32.87	33.44	32.61	9.25M
April 30, 2026	31.4	32.24	32.24	32.49	31.4	6.56M
April 29, 2026	31.3	31.41	31.41	31.71	31.25	4.41M
April 28, 2026	32.34	31.62	31.62	32.63	31.56	5.54M
April 27, 2026	31.93	32.5	32.5	32.68	31.48	7.63M
April 24, 2026	31.53	31.6	31.6	32.18	31.51	4.93M
April 23, 2026	32.25	31.79	31.79	32.58	31.6	7.33M
April 22, 2026	31.82	32.7	32.7	32.7	31.81	6.85M
April 21, 2026	32.05	32.08	32.08	32.26	31.75	4.08M
April 20, 2026	31.84	32.27	32.27	32.38	31.84	5.65M
April 17, 2026	31.51	31.84	31.84	32.02	31.51	4.22M
April 16, 2026	31.58	31.71	31.71	31.75	31.13	4.42M
April 15, 2026	32	31.27	31.27	32.14	31.14	4.57M
April 14, 2026	32.04	31.88	31.88	32.08	31.48	4.67M
April 13, 2026	31.31	31.67	31.67	32.16	31.22	4.64M
April 10, 2026	31.88	31.65	31.65	32.35	31.65	6.58M
April 09, 2026	31.3	31.76	31.76	32.77	31.2	9.9M
April 08, 2026	30.9	31.77	31.77	31.8	30.7	7.65M
April 07, 2026	29.46	29.93	29.93	30.35	29.46	4.14M
April 03, 2026	30.1	29.43	29.43	30.31	29.41	3.79M
April 02, 2026	30.93	29.96	29.96	31.05	29.75	5.11M
April 01, 2026	30.93	31.1	31.1	31.19	30.62	5.15M
March 31, 2026	30.9	30.16	30.16	31.24	30.12	3.8M
March 30, 2026	30.8	31.05	31.05	31.24	30.5	3.71M
March 27, 2026	30	31.15	31.15	31.23	29.96	4.66M
March 26, 2026	31.5	30.68	30.68	31.71	30.45	4.82M
March 25, 2026	31.4	31.62	31.62	32.18	31.11	4.86M
March 24, 2026	31.25	31.08	31.08	31.45	30.27	4.97M
March 23, 2026	31.73	30.64	30.64	32.21	30.46	6.55M
March 20, 2026	34	32.39	32.39	34.09	32.25	6.18M
March 19, 2026	34.27	33.7	33.7	34.49	33.52	7.15M
March 18, 2026	34.11	35.03	35.03	35.33	34.11	9.37M
March 17, 2026	34.42	34.68	34.68	35.56	34.41	16.05M
March 16, 2026	33.19	33.9	33.9	33.9	32.9	4.07M
March 13, 2026	33.48	33.19	33.19	33.8	33.08	3.99M
March 12, 2026	33.94	33.46	33.46	34.07	33.27	4.06M
March 11, 2026	34.29	33.93	33.93	34.55	33.88	4.33M
March 10, 2026	33	34.33	34.3	35.1	33	4.39M
March 09, 2026	33.06	33.63	33.63	33.86	32.5	6.23M
March 06, 2026	33	33.63	33.63	33.66	32.82	4.16M
March 05, 2026	33.49	33.15	33.15	33.89	33.08	5.35M