UK markets close in 3 hours 19 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.22-0.43 (-2.44%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202417.1417.9716.9517.2217.2228,199,955
21 Jun 202417.1418.1317.0517.6517.6532,720,406
20 Jun 202418.3018.9917.4617.5517.5548,180,686
19 Jun 202419.5120.6819.0119.2219.2251,402,322
18 Jun 202419.8221.0518.9119.9819.9861,488,962
17 Jun 202419.1020.4519.0020.2520.2558,463,527
14 Jun 202418.5020.3718.3019.5519.5565,131,229
13 Jun 202420.1021.3818.7019.0019.0081,676,142
12 Jun 202417.8520.9817.1220.1120.1184,304,088
11 Jun 202415.1817.8315.1817.8317.8359,056,748
07 Jun 202415.3716.8914.7014.8614.8651,818,556
06 Jun 202416.7918.3015.6616.0016.0064,268,519
05 Jun 202413.8816.1013.7315.5515.5554,257,770
04 Jun 202414.3814.3813.2013.4213.4233,523,832
03 Jun 202414.1015.6013.7615.1115.1145,248,254
31 May 202414.2714.9814.0914.3414.3442,442,175
30 May 202412.6215.9212.6115.0715.0754,029,794
29 May 202413.0014.2812.7713.3213.3244,393,259
28 May 202410.6912.7710.5312.7712.7716,532,256
27 May 202410.4210.6510.0710.6410.643,197,205
24 May 202410.7010.7910.4210.4210.422,316,500
23 May 202410.9410.9410.6310.6610.662,387,279
22 May 202410.6610.9410.6610.8910.892,344,679
21 May 202410.8010.8910.6410.7010.702,145,500
20 May 202411.0711.0910.7210.8110.813,165,700
17 May 202410.4510.8910.4510.8910.892,849,170
16 May 202410.4010.6210.3910.5010.502,786,750
15 May 202410.4010.6210.3010.3410.342,350,650
14 May 202410.5010.6810.4010.4310.432,287,200
13 May 202410.7510.8110.3810.4010.403,761,750
10 May 202411.2211.2410.8210.9010.903,057,200
09 May 202410.9611.2310.9611.1711.172,746,237
08 May 202411.2411.2510.8910.9210.923,037,400
07 May 202411.2311.3211.1111.2411.242,071,549
06 May 202411.2811.3911.1211.2311.232,948,250
30 Apr 202411.2311.2611.0211.1711.173,175,780
29 Apr 202410.7011.2310.7011.2211.223,719,500
26 Apr 202410.2910.7710.2610.6710.674,336,150
25 Apr 202410.3610.5110.1010.3110.312,792,800
24 Apr 202410.3010.4510.2010.3710.373,249,262
23 Apr 20249.9010.199.8610.0710.073,847,300
22 Apr 20249.709.989.539.859.853,936,500
19 Apr 202410.1810.249.909.999.994,836,000
18 Apr 202410.5210.5710.2010.2710.275,656,120
17 Apr 202410.1910.7310.0010.6410.646,880,433
16 Apr 202410.6610.9910.0010.1310.135,815,730
15 Apr 202411.5211.8110.8611.0911.095,036,450
12 Apr 202411.7712.0411.6011.6211.623,146,700
11 Apr 202411.7812.1011.7111.7811.782,232,400
10 Apr 202412.3412.3811.6711.8211.823,244,067
09 Apr 202412.0612.3812.0212.3312.332,406,900
08 Apr 202412.6012.6112.0112.0712.073,173,020
03 Apr 202412.7212.7512.3012.6012.603,897,837
02 Apr 202412.8812.9512.7012.7712.772,806,567
01 Apr 202412.5312.9312.5312.8912.894,367,045
29 Mar 202412.2512.3912.0712.5112.511,844,100
28 Mar 202411.8312.4311.8312.2412.244,377,137
27 Mar 202412.4612.4911.8311.8311.834,884,819
26 Mar 202412.4812.8412.2012.4412.444,991,119
25 Mar 202413.2013.2012.4312.4812.487,384,932
22 Mar 202413.2513.4413.1113.2713.277,506,502
21 Mar 202413.2013.4213.0213.2613.265,183,066
20 Mar 202413.0913.2312.9613.1913.194,260,742
19 Mar 202413.0513.1812.9213.0713.075,294,152
18 Mar 202412.8113.0512.7513.0413.044,701,584
15 Mar 202412.5912.7812.4512.7612.763,323,124
14 Mar 202412.7712.8412.3712.5912.594,975,620
13 Mar 202412.8913.0212.7512.8412.845,541,400
12 Mar 202412.6612.9512.6012.8912.895,858,250
11 Mar 202412.5412.7012.3912.6912.695,739,700
08 Mar 202412.4812.7112.2512.7012.707,398,200
07 Mar 202412.6013.7012.5212.5212.529,302,733
06 Mar 202412.3012.5312.0812.3512.354,095,000
05 Mar 202412.4312.6812.2712.3612.364,902,800
04 Mar 202412.6512.7512.2712.5212.526,011,850
01 Mar 202412.2912.7712.1912.6512.657,844,900
29 Feb 202411.2112.1611.2112.1612.167,369,700
28 Feb 202412.8112.9911.3911.4011.4010,097,250
27 Feb 202412.1712.6911.9912.6812.685,388,777
26 Feb 202412.1512.4711.9212.1712.175,632,650
23 Feb 202411.5912.1711.4312.0912.096,180,600
22 Feb 202411.1011.5311.1011.5311.534,809,900
21 Feb 202410.9511.5010.8511.1611.165,537,400
20 Feb 202410.8511.1510.6111.0611.065,627,899
19 Feb 202410.5511.1710.5010.9110.918,871,381
08 Feb 20249.4210.459.3210.4510.459,738,695
07 Feb 20249.599.839.109.329.329,071,056
06 Feb 20248.989.868.549.519.519,137,076
05 Feb 202410.5610.629.009.209.208,514,552
02 Feb 202411.3711.6310.2910.6910.696,293,149
01 Feb 202411.4511.6011.1011.4011.404,929,385
31 Jan 202412.3312.4611.4211.5511.554,771,161
30 Jan 202412.7813.0412.3012.3612.363,547,690
29 Jan 202413.4413.5812.8412.9212.923,421,100
26 Jan 202413.6513.7413.4013.4613.463,065,320
25 Jan 202413.0713.6012.9613.5813.583,548,000
24 Jan 202413.1813.2312.5213.0913.094,162,400
23 Jan 202413.0713.3012.8513.0513.054,175,991
22 Jan 202413.8814.1912.8613.0313.034,103,546
19 Jan 202414.1614.3713.9113.9413.942,939,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...