Shenzhen - Delayed Quote CNY

Shenzhen Techwinsemi Technology Co., Ltd. (001309.SZ)

88.87 +0.82 (+0.93%)
At close: May 17 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 87.11 89.50 86.33 88.87 88.87 4,029,516
May 16, 2024 90.44 90.88 87.70 88.05 88.05 4,116,426
May 15, 2024 87.99 90.83 86.00 88.82 88.82 4,924,090
May 14, 2024 88.76 90.88 87.84 88.04 88.04 4,867,286
May 13, 2024 89.89 91.88 87.48 88.08 88.08 4,870,111
May 10, 2024 96.80 96.80 91.19 91.45 91.45 6,603,176
May 9, 2024 96.51 99.00 96.11 96.81 96.81 4,863,844
May 8, 2024 96.98 99.58 96.05 97.72 97.72 4,186,706
May 7, 2024 102.09 103.10 97.55 98.20 98.20 7,438,039
May 6, 2024 104.08 106.51 100.00 102.10 102.10 6,964,075
Apr 30, 2024 100.06 106.52 99.60 103.64 103.64 8,151,250
Apr 29, 2024 101.30 102.50 98.99 101.56 101.56 7,896,475
Apr 26, 2024 0.13 Dividend
Apr 26, 2024 94.30 103.20 94.30 100.60 100.60 8,761,057
Apr 26, 2024 1.3:1 Stock Splits
Apr 25, 2024 92.31 96.54 91.92 93.92 93.79 5,542,249
Apr 24, 2024 93.21 94.86 91.96 93.46 93.33 5,857,976
Apr 23, 2024 93.54 94.76 91.08 92.95 92.82 4,472,423
Apr 22, 2024 86.15 93.52 84.87 92.00 91.87 4,831,361
Apr 19, 2024 91.16 92.68 88.18 89.23 89.11 4,594,720
Apr 18, 2024 90.75 95.15 90.00 92.69 92.56 7,863,498
Apr 17, 2024 86.93 92.70 86.93 92.70 92.57 5,620,420
Apr 16, 2024 88.15 89.71 83.85 84.27 84.15 5,988,444
Apr 15, 2024 91.54 93.75 88.15 89.22 89.09 6,575,556
Apr 12, 2024 92.43 95.71 90.90 93.82 93.69 6,099,098
Apr 11, 2024 92.23 96.52 91.03 91.36 91.24 8,951,569
Apr 10, 2024 105.60 105.60 93.25 93.25 93.12 10,550,624
Apr 9, 2024 101.22 104.64 98.54 103.62 103.47 5,552,430
Apr 8, 2024 102.57 102.85 96.76 101.23 101.09 5,865,294
Apr 3, 2024 102.77 105.76 98.65 103.08 102.93 8,174,322
Apr 2, 2024 106.95 111.15 104.38 106.54 106.39 7,636,591
Apr 1, 2024 103.08 108.08 102.31 104.76 104.62 5,867,687
Mar 29, 2024 100.87 105.32 98.85 104.24 104.09 4,215,810
Mar 28, 2024 95.44 102.01 95.11 99.48 99.34 6,742,851
Mar 27, 2024 100.00 101.28 94.35 95.44 95.31 7,931,816
Mar 26, 2024 100.68 106.54 98.68 100.55 100.41 7,710,508
Mar 25, 2024 101.00 103.08 97.79 98.20 98.06 7,129,851
Mar 22, 2024 106.92 106.92 99.23 100.00 99.86 11,773,204
Mar 21, 2024 102.88 107.48 99.19 107.48 107.34 9,226,454
Mar 20, 2024 88.68 97.72 88.68 97.72 97.58 8,685,389
Mar 19, 2024 89.17 93.08 88.15 88.83 88.71 8,178,489
Mar 18, 2024 79.41 85.55 77.35 85.55 85.43 4,618,286
Mar 15, 2024 74.03 78.08 73.05 77.77 77.66 4,899,954
Mar 14, 2024 73.04 75.08 72.46 73.96 73.86 2,739,802
Mar 13, 2024 73.08 75.38 72.20 73.46 73.36 4,074,291
Mar 12, 2024 73.07 74.85 71.25 72.18 72.08 4,062,604
Mar 11, 2024 69.46 74.15 67.72 73.09 72.99 5,845,283
Mar 8, 2024 66.59 71.15 66.00 69.90 69.80 4,389,115
Mar 7, 2024 67.63 68.90 65.68 66.65 66.56 3,166,800
Mar 6, 2024 68.62 68.99 65.81 67.52 67.43 4,333,773
Mar 5, 2024 70.00 71.23 68.14 68.61 68.51 5,103,697
Mar 4, 2024 67.54 71.78 67.54 70.94 70.84 4,609,140
Mar 1, 2024 65.69 68.35 65.27 67.45 67.35 3,755,473
Feb 29, 2024 62.13 65.99 61.54 65.27 65.18 3,487,135
Feb 28, 2024 66.15 66.55 60.77 61.29 61.21 3,964,521
Feb 27, 2024 64.62 68.38 63.85 66.33 66.24 3,734,978
Feb 26, 2024 61.92 64.65 60.31 64.64 64.55 3,600,578
Feb 23, 2024 58.14 60.96 57.54 60.17 60.09 2,748,954
Feb 22, 2024 54.77 59.96 54.60 58.07 57.99 3,303,803
Feb 21, 2024 56.15 56.82 54.29 55.12 55.04 3,403,409
Feb 20, 2024 54.52 57.92 53.31 57.22 57.14 3,214,989
Feb 19, 2024 50.49 54.61 50.49 54.52 54.44 3,363,594
Feb 8, 2024 45.77 50.15 44.75 49.78 49.71 3,887,956
Feb 7, 2024 46.38 49.14 44.52 45.67 45.61 3,506,282
Feb 6, 2024 42.31 47.69 41.66 46.28 46.22 3,796,535
Feb 5, 2024 50.09 50.14 45.02 45.02 44.95 4,084,386
Feb 2, 2024 54.32 54.38 48.94 50.02 49.95 3,606,111
Feb 1, 2024 53.92 57.68 52.45 54.38 54.30 3,615,222
Jan 31, 2024 56.85 57.69 53.75 53.92 53.84 2,845,778
Jan 30, 2024 57.69 59.22 56.31 57.82 57.74 3,344,874
Jan 29, 2024 55.91 58.77 55.77 56.65 56.57 2,529,254
Jan 26, 2024 55.35 58.09 54.35 55.91 55.83 2,318,373
Jan 25, 2024 52.83 56.15 52.68 55.65 55.58 2,051,067
Jan 24, 2024 53.97 54.03 50.94 52.72 52.64 1,638,546
Jan 23, 2024 52.90 53.98 52.12 53.42 53.35 1,568,398
Jan 22, 2024 56.15 56.85 52.31 52.90 52.83 2,478,277
Jan 19, 2024 57.36 57.83 56.22 56.46 56.38 1,162,148
Jan 18, 2024 57.85 58.32 55.54 56.96 56.88 2,020,479
Jan 17, 2024 58.46 59.82 57.85 57.85 57.77 1,974,570
Jan 16, 2024 58.91 59.01 57.31 58.42 58.34 1,047,545
Jan 15, 2024 58.42 58.42 58.42 58.42 58.34 -
Jan 12, 2024 59.85 60.31 58.12 58.42 58.34 1,794,780
Jan 11, 2024 57.92 60.38 57.92 59.85 59.76 2,345,876
Jan 10, 2024 60.25 60.25 57.46 58.00 57.92 2,450,306
Jan 9, 2024 61.83 62.63 59.31 60.52 60.44 2,113,566
Jan 8, 2024 66.04 66.04 60.87 61.38 61.29 1,974,297
Jan 5, 2024 67.58 67.88 64.92 66.14 66.05 1,912,742
Jan 4, 2024 68.31 70.52 67.89 67.98 67.89 1,847,560
Jan 3, 2024 67.78 68.31 66.94 68.31 68.21 1,349,634
Jan 2, 2024 73.02 73.69 67.72 68.28 68.19 3,619,200
Dec 29, 2023 67.96 73.22 67.71 72.99 72.89 3,989,202
Dec 28, 2023 68.97 68.97 65.42 68.11 68.01 1,631,136
Dec 27, 2023 69.38 70.06 68.48 69.16 69.07 1,144,572
Dec 26, 2023 69.62 69.62 68.18 69.17 69.07 627,432
Dec 25, 2023 70.02 70.23 68.79 69.21 69.11 844,428
Dec 22, 2023 71.51 71.75 67.78 70.33 70.23 1,764,074
Dec 21, 2023 68.29 70.37 66.92 70.25 70.15 1,352,956
Dec 20, 2023 68.47 68.69 67.54 68.31 68.21 788,528
Dec 19, 2023 69.38 69.92 68.07 68.81 68.71 1,028,404
Dec 18, 2023 70.34 70.34 67.69 69.00 68.90 1,217,785
Dec 15, 2023 70.39 70.95 69.26 70.42 70.32 1,084,928
Dec 14, 2023 70.51 71.92 70.38 70.67 70.57 1,407,744
Dec 13, 2023 71.15 72.12 70.23 70.38 70.29 893,334
Dec 12, 2023 68.70 72.69 68.70 71.38 71.29 2,973,895
Dec 11, 2023 67.61 68.81 66.83 68.70 68.60 1,368,926
Dec 8, 2023 65.23 68.04 65.16 67.69 67.60 1,726,504
Dec 7, 2023 67.52 67.70 65.17 65.42 65.33 1,802,346
Dec 6, 2023 66.68 68.08 66.68 67.72 67.63 1,134,555
Dec 5, 2023 70.09 70.25 66.62 66.93 66.84 2,190,344
Dec 4, 2023 71.53 72.69 70.08 70.26 70.16 1,473,287
Dec 1, 2023 70.22 71.92 69.65 71.45 71.35 1,585,711
Nov 30, 2023 70.22 70.88 68.16 70.85 70.76 1,583,504
Nov 29, 2023 70.02 72.15 69.91 70.68 70.59 1,724,190
Nov 28, 2023 69.82 72.31 69.20 69.89 69.80 2,670,219
Nov 27, 2023 66.69 69.42 65.45 69.20 69.10 2,689,471
Nov 24, 2023 68.46 68.46 66.15 66.72 66.62 1,488,084
Nov 23, 2023 66.04 69.14 64.75 68.45 68.35 2,992,615
Nov 22, 2023 68.38 68.38 65.69 66.11 66.02 3,290,836
Nov 21, 2023 74.15 74.15 68.37 69.12 69.02 5,638,048
Nov 20, 2023 75.18 75.20 72.69 74.17 74.07 3,153,774
Nov 17, 2023 74.70 75.77 74.07 75.18 75.08 1,330,186
Nov 16, 2023 75.77 76.52 74.65 74.71 74.60 1,811,121
Nov 15, 2023 77.32 79.91 76.15 76.65 76.55 2,689,481
Nov 14, 2023 75.88 78.45 75.15 77.22 77.11 2,576,548
Nov 13, 2023 75.53 77.31 73.87 76.59 76.49 3,692,578
Nov 10, 2023 70.38 77.54 69.91 77.45 77.35 4,882,995
Nov 9, 2023 71.01 72.75 69.85 70.49 70.39 1,918,878
Nov 8, 2023 70.50 72.31 69.62 70.89 70.79 2,064,842
Nov 7, 2023 70.62 71.52 69.23 71.04 70.94 2,042,092
Nov 6, 2023 70.77 71.75 69.39 71.46 71.36 1,925,066
Nov 3, 2023 67.94 70.70 67.69 70.38 70.28 2,072,200
Nov 2, 2023 70.38 70.96 67.32 67.92 67.83 2,466,672
Nov 1, 2023 71.18 72.29 69.69 70.38 70.28 1,630,417
Oct 31, 2023 73.85 74.23 70.84 71.63 71.53 2,141,620
Oct 30, 2023 68.08 72.54 67.67 72.45 72.35 3,561,460
Oct 27, 2023 66.93 72.04 66.61 69.08 68.98 3,587,594
Oct 26, 2023 67.55 69.28 64.62 66.72 66.63 2,788,219
Oct 25, 2023 69.22 69.65 66.58 68.23 68.14 2,412,888
Oct 24, 2023 67.12 70.61 65.32 68.77 68.67 3,064,020
Oct 23, 2023 65.48 68.31 64.98 67.30 67.21 2,955,355
Oct 20, 2023 67.43 68.59 65.88 66.14 66.05 2,352,220
Oct 19, 2023 67.38 69.61 66.78 67.31 67.21 3,390,333
Oct 18, 2023 70.92 71.52 67.86 68.85 68.75 3,607,942
Oct 17, 2023 70.06 73.77 69.08 72.61 72.51 5,975,985
Oct 16, 2023 65.88 72.69 65.86 70.46 70.36 6,562,933
Oct 13, 2023 62.26 67.31 61.96 66.68 66.59 5,679,408
Oct 12, 2023 61.60 63.17 60.42 62.98 62.90 3,212,596
Oct 11, 2023 62.12 62.82 60.73 61.54 61.45 3,030,088
Oct 10, 2023 61.22 63.51 60.58 62.40 62.31 4,870,057
Oct 9, 2023 57.95 62.75 57.95 61.68 61.60 5,503,264
Sep 28, 2023 56.69 58.33 55.65 57.97 57.89 2,417,142
Sep 27, 2023 57.88 58.46 56.05 56.84 56.76 3,408,561
Sep 26, 2023 58.73 60.72 57.88 58.55 58.47 2,848,508
Sep 25, 2023 58.07 59.05 56.22 58.51 58.43 2,339,265
Sep 22, 2023 58.15 59.23 57.19 58.46 58.38 2,653,371
Sep 21, 2023 59.25 59.52 58.11 58.34 58.26 1,462,630
Sep 20, 2023 59.86 61.88 59.28 59.54 59.46 2,165,956
Sep 19, 2023 59.53 61.95 58.40 59.78 59.69 2,465,283
Sep 18, 2023 62.02 62.02 59.42 59.62 59.53 3,139,422
Sep 15, 2023 60.77 63.42 59.86 62.00 61.91 2,856,679
Sep 14, 2023 61.52 61.82 60.00 60.46 60.38 2,509,371
Sep 13, 2023 61.79 63.69 60.42 61.76 61.68 3,782,870
Sep 12, 2023 61.54 63.00 61.03 61.28 61.20 2,272,556
Sep 11, 2023 60.46 62.31 60.23 62.02 61.94 2,911,454
Sep 8, 2023 61.59 64.04 60.37 61.97 61.88 4,543,591
Sep 7, 2023 63.45 67.69 61.44 63.15 63.07 6,572,473
Sep 6, 2023 60.32 63.58 60.15 62.76 62.67 5,656,580
Sep 5, 2023 58.46 63.46 57.78 61.79 61.71 8,825,520
Sep 4, 2023 55.66 58.88 55.38 58.85 58.76 6,819,046
Sep 1, 2023 56.38 61.20 55.60 55.66 55.58 7,544,966
Aug 31, 2023 55.93 56.38 53.95 55.64 55.56 3,322,592
Aug 30, 2023 53.44 56.15 53.38 55.37 55.29 4,734,111
Aug 29, 2023 50.89 53.31 50.00 53.23 53.16 3,499,619
Aug 28, 2023 54.88 56.91 50.15 51.32 51.24 5,501,574
Aug 25, 2023 53.92 54.92 52.46 52.77 52.70 4,828,616
Aug 24, 2023 50.45 55.78 50.00 55.78 55.71 5,001,126
Aug 23, 2023 50.15 51.08 49.31 50.72 50.65 2,262,260
Aug 22, 2023 49.45 51.31 48.46 50.66 50.59 3,048,058
Aug 21, 2023 49.64 50.61 49.00 49.45 49.38 2,637,596
Aug 18, 2023 51.95 53.31 50.07 50.09 50.02 2,286,492
Aug 17, 2023 51.54 52.98 50.38 51.77 51.70 2,944,396
Aug 16, 2023 53.85 53.85 51.33 51.48 51.41 2,194,289
Aug 15, 2023 54.37 54.88 53.08 53.70 53.63 1,561,508
Aug 14, 2023 54.57 54.57 52.90 53.91 53.83 2,011,022
Aug 11, 2023 57.15 57.69 53.93 55.84 55.76 3,750,281
Aug 10, 2023 54.69 57.77 54.46 57.23 57.15 4,882,122
Aug 9, 2023 54.69 55.50 53.37 54.62 54.54 2,094,553
Aug 8, 2023 55.66 56.40 55.00 55.85 55.78 1,978,684
Aug 7, 2023 55.65 57.20 55.24 55.66 55.58 2,648,906
Aug 4, 2023 55.52 56.00 54.89 55.85 55.77 1,843,582
Aug 3, 2023 56.02 56.85 55.24 55.65 55.57 2,148,510
Aug 2, 2023 56.92 57.86 55.93 56.12 56.04 2,703,116
Aug 1, 2023 56.92 59.05 56.66 57.64 57.56 3,754,054
Jul 31, 2023 55.39 57.93 54.85 57.51 57.43 3,557,606
Jul 28, 2023 57.85 58.23 55.03 56.78 56.71 3,978,676
Jul 27, 2023 56.15 57.23 55.85 56.38 56.30 2,818,125
Jul 26, 2023 59.00 59.15 55.57 56.54 56.46 5,462,637
Jul 25, 2023 60.57 61.44 59.06 59.19 59.11 3,821,767
Jul 24, 2023 57.35 62.48 57.35 60.47 60.39 5,347,795
Jul 21, 2023 59.23 60.92 57.86 58.63 58.55 3,223,750
Jul 20, 2023 62.16 62.50 59.12 59.23 59.15 5,785,208
Jul 19, 2023 63.81 65.00 61.73 62.50 62.41 4,711,765
Jul 18, 2023 65.60 69.08 63.08 63.45 63.36 9,008,538
Jul 17, 2023 61.95 66.62 61.95 65.31 65.22 6,897,706
Jul 14, 2023 68.08 69.08 64.62 65.38 65.29 10,561,158
Jul 13, 2023 0.19 Dividend
Jul 13, 2023 59.80 65.38 59.80 65.38 65.29 5,763,316
Jul 13, 2023 1.4:1 Stock Splits
Jul 12, 2023 60.71 62.74 59.34 59.53 59.26 7,078,162
Jul 11, 2023 56.87 61.54 56.87 60.77 60.49 8,262,266
Jul 10, 2023 58.32 60.37 56.87 56.90 56.64 4,333,893
Jul 7, 2023 60.44 60.88 57.62 58.79 58.53 7,820,385
Jul 6, 2023 52.84 58.79 52.84 58.79 58.53 7,914,612
Jul 5, 2023 49.44 54.70 49.18 53.45 53.20 8,705,788
Jul 4, 2023 47.82 50.54 46.70 49.73 49.50 4,485,087
Jul 3, 2023 51.10 51.54 48.36 49.60 49.37 3,971,614
Jun 30, 2023 47.62 52.09 47.25 51.10 50.87 4,596,348
Jun 29, 2023 48.69 50.98 48.68 49.23 49.01 2,914,912
Jun 28, 2023 48.96 49.81 46.15 48.69 48.47 3,362,269
Jun 27, 2023 49.92 51.37 48.93 49.37 49.14 2,430,974
Jun 26, 2023 49.39 51.19 48.93 49.42 49.20 2,463,734
Jun 21, 2023 50.82 51.92 50.06 50.15 49.93 3,643,640
Jun 20, 2023 52.47 52.68 50.88 51.19 50.96 2,864,134
Jun 19, 2023 52.46 53.85 50.16 53.01 52.77 5,250,700
Jun 16, 2023 50.52 51.97 49.73 51.60 51.37 3,407,040
Jun 15, 2023 53.60 53.85 50.28 50.91 50.68 4,327,050
Jun 14, 2023 52.03 53.54 50.58 52.91 52.67 4,404,400
Jun 13, 2023 50.65 52.71 49.73 52.30 52.06 4,939,844
Jun 12, 2023 50.84 52.03 50.11 50.21 49.99 3,212,846
Jun 9, 2023 50.90 51.65 49.51 51.02 50.79 3,674,762
Jun 8, 2023 51.92 52.14 50.17 50.24 50.01 3,945,032
Jun 7, 2023 50.55 52.24 50.55 51.65 51.41 4,798,430
Jun 6, 2023 48.81 53.23 47.15 51.13 50.90 8,553,989
Jun 5, 2023 49.52 50.38 48.65 48.79 48.57 3,594,319
Jun 2, 2023 49.79 50.83 49.26 49.52 49.29 4,991,350
Jun 1, 2023 51.26 55.48 50.33 50.43 50.20 11,143,314
May 31, 2023 48.24 54.19 47.74 51.72 51.49 11,724,441
May 30, 2023 49.00 50.74 48.39 49.26 49.04 6,491,758
May 29, 2023 51.10 51.74 48.57 49.00 48.78 11,023,559
May 26, 2023 45.90 50.47 45.88 50.47 50.24 9,355,165
May 25, 2023 46.15 48.00 45.02 45.88 45.67 8,044,472
May 24, 2023 48.29 49.93 46.87 47.80 47.59 9,140,658
May 23, 2023 47.25 49.34 47.04 48.16 47.94 7,797,970
May 22, 2023 48.89 49.55 46.80 49.04 48.82 13,912,298
May 19, 2023 42.53 46.13 42.45 46.13 45.92 6,483,285
May 18, 2023 41.21 42.29 40.70 41.93 41.74 4,364,360
May 17, 2023 39.66 42.46 39.29 41.32 41.14 5,710,996

Related Tickers

6138.TWO Anpec Electronics Corporation
218.00
+1.16%
 
3374.TWO Xintec Inc.
116.50
0.00%
 
6278.TW Taiwan Surface Mounting Technology Corp.
120.00
+0.42%
 
3227.TWO PixArt Imaging Inc.
159.50
+1.27%
 
3234.TWO TrueLight Corporation
48.10
-3.80%
 
8028.TW Phoenix Silicon International Corporation
58.80
+9.91%
 
3443.TW Global Unichip Corp.
1,430.00
+0.70%
 
2408.TW Nanya Technology Corporation
62.80
-1.88%
 
2329.TW Orient Semiconductor Electronics, Limited
60.50
+1.51%
 
3260.TWO ADATA Technology Co., Ltd.
108.00
-1.82%