Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

30.60
-0.09
(-0.29%)
At close: April 23 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202530.8031.0830.3630.6030.609,687,025
Apr 22, 202530.2731.1930.2530.6930.6911,717,000
Apr 21, 202530.5030.6630.2730.5530.558,059,518
Apr 18, 202530.6231.2730.0730.3730.3712,083,091
Apr 17, 202530.2831.9030.1131.0231.0219,644,848
Apr 16, 202530.7531.3830.3030.5830.5813,274,300
Apr 15, 202531.1531.5530.7030.8730.8714,540,375
Apr 14, 202531.5532.0030.8231.6931.6929,587,410
Apr 11, 202528.4933.0028.4031.4831.4838,351,418
Apr 10, 202529.0030.1028.5028.6528.6525,028,443
Apr 9, 202525.0030.5023.3028.8028.8028,275,571
Apr 8, 202524.4326.4024.4225.4225.4217,399,804
Apr 7, 202528.0128.5823.9823.9823.9813,671,900
Apr 3, 202529.9630.6029.6129.9729.975,852,747
Apr 2, 202530.0930.5930.0930.2730.274,435,243
Apr 1, 202530.1330.5530.1330.3030.305,292,717
Mar 31, 202530.0930.5029.4330.0730.076,931,100
Mar 28, 202531.0031.5530.3930.3930.395,856,100
Mar 27, 202530.8131.7530.4031.0231.027,459,800
Mar 26, 202530.6431.1130.6430.7930.794,682,600
Mar 25, 202531.3231.5230.5130.6330.635,758,643
Mar 24, 202531.9432.1630.3331.3331.339,504,700
Mar 21, 202533.0033.1432.0032.0132.018,823,174
Mar 20, 202533.3233.8733.0833.1533.156,708,126
Mar 19, 202533.4033.9233.2833.3233.326,706,300
Mar 18, 202533.7034.1233.4433.6533.657,150,955
Mar 17, 202533.3033.8133.3033.4933.496,669,000
Mar 14, 202532.5033.5032.4333.4133.419,736,200
Mar 13, 202534.0034.0732.4832.5832.5811,433,415
Mar 12, 202534.1534.6533.8633.8833.889,853,365
Mar 11, 202533.6634.1033.5834.0334.038,749,233
Mar 10, 202533.8834.3733.7634.1834.188,441,075
Mar 7, 202534.6935.2033.9234.1134.1113,736,875
Mar 6, 202534.7035.3034.6434.9834.9814,671,063
Mar 5, 202534.9835.5934.0634.5234.5214,171,775
Mar 4, 202533.1435.2633.0834.9034.9018,107,450
Mar 3, 202534.0934.6033.1133.6333.6312,656,900
Feb 28, 202535.8036.3833.7534.0834.0816,930,500
Feb 27, 202537.4037.6835.4936.2436.2422,098,377
Feb 26, 202537.9538.0836.8537.4137.4123,701,317
Feb 25, 202536.3438.3536.1737.6037.6034,029,899
Feb 24, 202537.0238.0036.6637.1737.1730,366,312
Feb 21, 202534.3839.3333.9837.7037.7053,866,525
Feb 20, 202535.2535.3834.2134.5834.5815,406,750
Feb 19, 202533.8735.6833.7235.2035.2022,416,250
Feb 18, 202535.6036.2833.7833.8133.8122,537,001
Feb 17, 202534.4836.4934.4835.9735.9728,084,148
Feb 14, 202535.0035.1634.0034.5934.5917,721,325
Feb 13, 202536.7736.7835.2335.2335.2326,512,641
Feb 12, 202534.0736.0633.8636.0636.0636,633,449
Feb 11, 202535.0135.0333.8234.0734.0715,060,650
Feb 10, 202534.3835.1634.2535.0935.0918,950,309
Feb 7, 202533.8035.2533.7334.4634.4624,300,860
Feb 6, 202532.6034.0832.4733.9933.9917,393,364
Feb 5, 202532.4933.3332.2532.8432.8414,647,400
Jan 27, 202533.6033.6831.7331.7531.7511,535,200
Jan 24, 202533.0033.6233.0033.3033.3012,871,840
Jan 23, 202534.3635.2033.1033.1233.1218,545,200
Jan 22, 202534.0034.9033.5033.6233.6215,757,500
Jan 21, 202534.8935.0033.8234.3234.3216,895,047
Jan 20, 202535.4335.6634.1034.4734.4722,938,655
Jan 17, 202534.0037.4133.4435.4335.4339,737,780
Jan 16, 2025 0.065 Dividend
Jan 16, 202533.6335.0032.8034.4934.4930,662,125
Jan 15, 202533.3134.3333.1733.5233.4621,758,827
Jan 14, 202531.4233.7231.1033.6633.5926,129,903
Jan 13, 202530.0731.2629.7031.0631.0015,681,077
Jan 10, 202531.7833.4531.0531.0931.0323,919,507
Jan 9, 202531.8933.1931.8932.0431.9819,500,900
Jan 8, 202532.0332.8030.7532.2932.2320,101,750
Jan 7, 202531.7732.8031.4932.4032.3418,665,367
Jan 6, 202532.4232.5030.9731.2331.1714,517,475
Jan 3, 202534.0034.4231.7531.9631.9018,534,102
Jan 2, 202535.7236.2733.2333.7533.6823,532,758
Dec 31, 202439.9040.2536.1636.2736.2026,939,229
Dec 30, 202440.0040.8639.0139.5739.4920,643,987
Dec 27, 202441.5242.9840.7140.7940.7128,400,577
Dec 26, 202441.3543.0040.8742.0541.9732,482,486
Dec 25, 202442.1543.1141.0141.2841.2027,363,876
Dec 24, 202441.8943.5039.6042.8542.7744,231,616
Dec 23, 202439.9142.5039.8841.1541.0741,060,802
Dec 20, 202437.5743.0037.3241.1041.0250,138,333
Dec 19, 202437.0038.0936.8037.5537.4814,011,950
Dec 18, 202437.1038.3936.3437.8137.7417,454,574
Dec 17, 202437.9038.7836.6336.9436.8715,140,166
Dec 16, 202439.1240.2037.9238.2638.1919,923,432
Dec 13, 202439.5240.8538.7139.5939.5125,850,714
Dec 12, 202439.1040.0038.6339.9839.9020,661,755
Dec 11, 202438.7240.5038.7039.4439.3622,582,269
Dec 10, 202440.9441.1338.6938.7238.6422,924,450
Dec 9, 202439.5640.0538.5939.0538.9717,637,213
Dec 6, 202440.1140.9639.2140.0339.9525,646,903
Dec 5, 202440.0642.2840.0640.8240.7431,329,329
Dec 4, 202443.3045.0041.3141.5241.4445,663,730
Dec 3, 202442.1242.5740.5041.0140.9327,739,250
Dec 2, 202440.6642.0040.3741.6341.5528,132,413
Nov 29, 202439.0143.2138.2141.3841.3040,970,677
Nov 28, 202439.5541.0039.1039.5139.4324,492,571
Nov 27, 202438.1039.7337.1039.7339.6520,824,354
Nov 26, 202439.4740.4838.5038.6338.5617,577,360
Nov 25, 202439.0039.9237.7639.8539.7723,553,013
Nov 22, 202441.9542.5838.7639.0538.9728,077,325
Nov 21, 202441.6243.5041.0141.6141.5329,617,675
Nov 20, 202441.0042.3840.5842.1042.0229,254,321
Nov 19, 202438.5042.0038.1541.9641.8835,036,292
Nov 18, 202439.6041.0037.0337.7537.6825,721,779
Nov 15, 202441.4943.1240.0140.0539.9723,866,243
Nov 14, 202444.0045.2841.5041.9041.8222,853,321
Nov 13, 202444.9945.5742.8644.9044.8131,609,344
Nov 12, 202443.8546.6142.9145.8945.8047,602,205
Nov 11, 202443.6447.2543.6445.0744.9844,568,565
Nov 8, 202447.8049.9344.6044.7644.6750,669,552
Nov 7, 202444.0247.4042.5145.4545.3645,060,206
Nov 6, 202443.2748.8041.6745.9045.8163,325,186
Nov 5, 202440.4844.4040.1543.1743.0944,286,782
Nov 4, 202438.0341.2538.0340.5040.4235,303,922
Nov 1, 202447.2548.5440.1740.1740.0961,673,875
Oct 31, 202444.4953.3144.4850.2150.1191,146,809
Oct 30, 202443.1545.0542.5144.8144.7257,402,065
Oct 29, 202446.3550.3545.0045.1045.0177,990,495
Oct 28, 202447.2050.5444.9948.1048.0178,693,967
Oct 25, 202449.4252.4946.1548.7748.6889,675,460
Oct 24, 202445.8853.2945.8852.6452.54106,496,682
Oct 23, 202440.2048.5539.6745.6545.56116,381,914
Oct 22, 202439.0044.1838.2644.1744.08131,700,372
Oct 21, 202436.0036.8235.0636.8236.7527,882,454
Oct 18, 202426.3330.6826.1830.6830.6283,502,244
Oct 17, 202425.9526.5925.4025.5725.5231,565,311
Oct 16, 202424.5526.2224.5525.5325.4829,741,645
Oct 15, 202425.9028.6825.5825.6925.6455,084,698
Oct 14, 202423.8527.6523.2026.8826.8352,765,294
Oct 11, 202424.1026.3024.0624.3124.2643,566,459
Oct 10, 202427.0028.1224.2125.4825.4358,734,554
Oct 9, 202424.9429.9323.9029.0328.9787,156,120
Oct 8, 202424.9424.9423.7824.9424.8944,555,528
Sep 30, 202418.0420.9017.7120.7820.7448,256,585
Sep 27, 202416.4917.9516.3517.4317.4034,781,720
Sep 26, 202415.6816.2815.6316.2616.2323,358,603
Sep 25, 202415.8616.3515.7015.8015.7723,906,181
Sep 24, 202415.0915.7514.9115.7215.6922,390,100
Sep 23, 202415.0815.4214.9715.0915.0612,506,400
Sep 20, 202415.1015.4814.7115.3015.2721,063,700
Sep 19, 202415.1715.4515.0315.1215.0913,061,300
Sep 18, 202415.2215.4614.7214.9714.9411,009,900
Sep 13, 202415.3215.4215.0815.1215.099,760,300
Sep 12, 202415.7015.7815.2615.2915.2613,305,851
Sep 11, 202415.8916.1315.5015.5515.5216,321,051
Sep 10, 202415.8816.2615.5616.1516.1219,743,202
Sep 9, 202415.5016.4115.4416.0015.9720,182,450
Sep 6, 202415.4716.5415.4315.6915.6627,366,700
Sep 5, 202415.2915.8015.1915.5715.5415,892,600
Sep 4, 202415.1615.5615.0315.3515.3214,594,154
Sep 3, 202415.9816.2015.4515.6115.5821,319,900
Sep 2, 202416.6516.8315.9315.9915.9622,784,501
Aug 30, 202415.9817.2115.9116.7516.7232,835,488
Aug 29, 202415.9016.4615.7516.1016.0722,513,987
Aug 28, 202415.8016.3015.7316.0516.0221,300,400
Aug 27, 202415.3816.2115.2315.9415.9127,930,400
Aug 26, 202415.4515.6315.2615.4815.4513,056,201
Aug 23, 202415.8015.9015.3515.5015.4719,150,300
Aug 22, 202416.0116.2915.7615.9415.9117,371,900
Aug 21, 202416.3216.7015.8216.0115.9823,466,703
Aug 20, 202416.7016.8816.3216.5316.5022,001,200
Aug 19, 202417.1917.4816.1116.4916.4634,976,100
Aug 16, 202420.5320.6717.6317.8617.8349,409,634
Aug 15, 202420.4621.1920.3320.3320.2934,849,250
Aug 14, 202420.7022.0020.4621.0921.0549,776,734
Aug 13, 202419.9821.1019.7220.7520.7134,988,384
Aug 12, 202419.5021.1719.5020.2220.1834,321,854
Aug 9, 202421.3122.2020.3420.4420.4050,771,100
Aug 8, 202419.7522.3719.3020.6920.6556,438,097
Aug 7, 202419.5020.5619.5020.2220.1834,039,501
Aug 6, 202420.0920.2618.7919.7819.7430,000,283
Aug 5, 202419.1020.6518.9919.6019.5640,677,154
Aug 2, 202419.7020.3019.4719.5019.4636,564,147
Aug 1, 202420.0121.7820.0120.6320.5955,868,047
Jul 31, 202420.1622.3819.8120.4020.3667,843,158
Jul 30, 202418.4521.8818.0621.3021.2667,568,210
Jul 29, 202418.7019.6118.6418.7818.7439,702,572
Jul 26, 202417.7819.4117.6119.0018.9643,464,344
Jul 25, 202417.6318.6317.5818.0418.0128,276,913
Jul 24, 202418.4919.1817.8718.1818.1432,611,371
Jul 23, 202418.9419.3918.5818.6018.5633,471,200
Jul 22, 202419.7519.9719.1019.2119.1746,457,015
Jul 19, 202419.3020.9219.2519.7519.7167,949,543
Jul 18, 202416.3519.9815.8019.2219.1864,135,393
Jul 17, 202417.6017.8016.7416.7416.7128,999,499
Jul 16, 202417.3618.2516.8817.9517.9241,852,596
Jul 15, 202417.3318.2817.2017.6317.6042,445,870
Jul 12, 202416.9017.5016.7317.1217.0928,289,562
Jul 11, 202418.0518.2616.9717.4517.4237,958,390
Jul 10, 202417.1217.8517.1217.4617.4345,298,877
Jul 9, 202415.8918.6515.5418.3218.2864,723,605
Jul 8, 202414.7917.0014.7015.6215.5954,523,904
Jul 5, 202414.4514.5114.0214.3414.3116,834,150
Jul 4, 202415.2115.4414.5314.5714.5422,593,600
Jul 3, 202415.4115.8614.8915.4215.3925,815,597
Jul 2, 202415.5015.7015.2915.4515.4215,572,480
Jul 1, 202415.8815.9515.1015.5115.4819,407,097
Jun 28, 202415.5516.0815.3715.8015.7722,405,271
Jun 27, 202416.5816.6515.5015.6315.6030,572,276
Jun 26, 202417.1317.3615.2216.6616.6336,157,633
Jun 25, 202417.1017.7516.8217.4817.4529,942,927
Jun 24, 202417.2217.9716.9517.2217.1928,199,955
Jun 21, 202417.1418.1317.0517.6517.6232,720,406
Jun 20, 202418.3018.9917.4617.5517.5248,180,686
Jun 19, 202419.5120.6819.0119.2219.1851,402,322
Jun 18, 202419.8221.0518.9119.9819.9461,488,962
Jun 17, 202419.1020.4519.0020.2520.2158,463,527
Jun 14, 202418.5020.3718.3019.5519.5165,131,229
Jun 13, 202420.1021.3818.7019.0018.9681,676,142
Jun 12, 202417.8520.9817.1220.1120.0784,304,088
Jun 11, 202415.1817.8315.1817.8317.8059,056,748
Jun 7, 202415.3716.8914.7014.8614.8351,818,556
Jun 6, 202416.7918.3015.6616.0015.9764,268,519
Jun 5, 202413.8816.1013.7315.5515.5254,257,770
Jun 4, 202414.3814.3813.2013.4213.3933,523,832
Jun 3, 202414.1015.6013.7615.1115.0845,248,254
May 31, 202414.2714.9814.0914.3414.3142,442,175
May 30, 202412.6215.9212.6115.0715.0454,029,794
May 29, 202413.0014.2812.7713.3213.2944,393,259
May 28, 202410.6912.7710.5312.7712.7516,532,256
May 27, 202410.4210.6510.0710.6410.623,197,205
May 24, 202410.7010.7910.4210.4210.402,316,500
May 23, 202410.9410.9410.6310.6610.642,387,279
May 22, 202410.6610.9410.6610.8910.872,344,679
May 21, 202410.8010.8910.6410.7010.682,145,500
May 20, 202411.0711.0910.7210.8110.793,165,700
May 17, 202410.4510.8910.4510.8910.872,849,170
May 16, 202410.4010.6210.3910.5010.482,786,750
May 15, 202410.4010.6210.3010.3410.322,350,650
May 14, 202410.5010.6810.4010.4310.412,287,200
May 13, 202410.7510.8110.3810.4010.383,761,750
May 10, 202411.2211.2410.8210.9010.883,057,200
May 9, 202410.9611.2310.9611.1711.152,746,237
May 8, 202411.2411.2510.8910.9210.903,037,400
May 7, 202411.2311.3211.1111.2411.222,071,549
May 6, 202411.2811.3911.1211.2311.212,948,250
Apr 30, 202411.2311.2611.0211.1711.153,175,780
Apr 29, 202410.7011.2310.7011.2211.203,719,500
Apr 26, 202410.2910.7710.2610.6710.654,336,150
Apr 25, 202410.3610.5110.1010.3110.292,792,800
Apr 24, 202410.3010.4510.2010.3710.353,249,262
Apr 23, 20249.9010.199.8610.0710.053,847,300