Shenzhen - Delayed Quote
CNY
Tech Semiconductors Co., Ltd. (300046.SZ)
21.09
+0.85
(+4.20%)
As of 12:02:16 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.82
21.14
20.14
20.82
20.82
3,170,816
Oct 30, 2026
20.82
21.48
20.24
20.24
20.24
5,582,104
Oct 29, 2026
22.00
22.70
21.32
21.35
21.35
6,591,259
Oct 28, 2026
21.52
22.30
21.44
22.01
22.01
7,240,899
Oct 27, 2026
21.88
22.52
21.19
21.20
21.20
7,798,761
Oct 26, 2026
21.52
21.92
21.13
21.25
21.25
3,113,300
Oct 23, 2026
20.80
21.83
19.91
21.75
21.75
5,299,293
Oct 22, 2026
21.40
21.69
21.10
21.10
21.10
3,051,600
Oct 21, 2026
21.93
22.02
21.38
21.53
21.53
2,479,586
Oct 20, 2026
21.29
21.98
21.10
21.70
21.70
3,310,631
Oct 19, 2026
20.69
21.40
20.56
21.21
21.21
2,706,500
Oct 16, 2026
21.38
21.47
20.79
20.96
20.96
2,837,667
Oct 15, 2026
21.01
21.28
20.70
20.87
20.87
3,727,300
Oct 14, 2026
22.00
22.02
21.55
21.56
21.56
2,185,260
Oct 13, 2026
22.00
22.25
21.22
22.10
22.10
3,957,321
Oct 12, 2026
22.63
22.65
22.01
22.22
22.22
2,930,461
Oct 9, 2026
22.84
22.90
21.70
22.63
22.63
4,331,803
Oct 8, 2026
23.90
24.07
22.61
22.93
22.93
3,584,111
Sep 30, 2026
24.50
24.64
23.65
23.69
23.69
3,061,361
Sep 29, 2026
24.20
24.72
23.99
24.36
24.36
3,153,008
Sep 28, 2026
24.85
24.85
24.02
24.14
24.14
3,911,239
Sep 24, 2026
25.02
25.23
24.81
24.81
24.81
3,024,659
Sep 23, 2026
25.00
25.27
24.71
25.14
25.14
4,582,800
Sep 22, 2026
25.25
25.48
24.89
24.95
24.95
5,112,100
Sep 21, 2026
25.18
25.37
24.81
25.00
25.00
5,582,300
Sep 18, 2026
24.50
25.70
24.48
25.18
25.18
9,835,419
Sep 17, 2026
24.11
24.60
24.02
24.24
24.24
4,510,961
Sep 16, 2026
23.39
24.22
23.26
24.20
24.20
5,283,341
Sep 15, 2026
23.19
23.69
23.11
23.40
23.40
2,909,500
Sep 14, 2026
23.28
23.49
22.92
23.34
23.34
2,431,000
Sep 11, 2026
23.34
23.42
22.71
23.16
23.16
3,800,943
Sep 10, 2026
23.80
23.87
23.51
23.51
23.51
2,658,250
Sep 9, 2026
23.93
24.45
23.78
23.86
23.86
3,651,200
Sep 8, 2026
24.32
24.45
23.91
24.01
24.01
4,314,607
Sep 7, 2026
24.42
24.59
24.13
24.45
24.45
3,312,900
Sep 4, 2026
24.52
24.96
24.01
24.18
24.18
5,760,700
Sep 3, 2026
24.58
24.75
24.13
24.25
24.25
3,383,200
Sep 2, 2026
24.27
24.66
24.16
24.45
24.45
3,648,700
Sep 1, 2026
24.85
24.86
24.40
24.51
24.51
4,232,900
Aug 31, 2026
24.11
24.95
24.10
24.86
24.86
4,518,982
Aug 28, 2026
24.91
25.19
24.62
24.64
24.64
4,935,911
Aug 27, 2026
24.30
25.14
24.24
25.03
25.03
6,908,316
Aug 26, 2026
24.32
24.59
24.15
24.27
24.27
4,812,700
Aug 25, 2026
23.98
24.41
23.50
24.31
24.31
6,518,495
Aug 24, 2026
24.97
25.51
24.10
24.41
24.41
10,282,208
Aug 21, 2026
24.14
26.42
24.13
25.62
25.62
12,846,478
Aug 20, 2026
25.90
26.01
24.44
24.62
24.62
14,134,593
Aug 19, 2026
24.75
26.28
24.60
26.14
26.14
17,820,722
Aug 18, 2026
25.22
25.50
24.60
25.32
25.32
7,990,841
Aug 17, 2026
24.49
25.16
24.35
25.10
25.10
5,974,800
Aug 14, 2026
24.42
24.56
24.20
24.49
24.49
4,327,477
Aug 13, 2026
24.91
25.10
24.12
24.16
24.16
4,767,150
Aug 12, 2026
24.56
24.89
24.56
24.81
24.81
3,565,198
Aug 11, 2026
24.77
24.96
24.50
24.59
24.59
3,819,700
Aug 10, 2026
24.73
25.07
24.30
24.84
24.84
5,120,107
Aug 7, 2026
24.46
24.85
24.09
24.78
24.78
6,480,800
Aug 6, 2026
24.21
24.74
24.06
24.45
24.45
6,569,253
Aug 5, 2026
23.88
24.75
23.73
24.51
24.51
8,353,244
Aug 4, 2026
23.20
23.96
23.15
23.88
23.88
6,993,167
Aug 3, 2026
22.55
23.06
22.51
23.05
23.05
4,473,641
Jul 31, 2026
23.28
23.52
22.82
22.85
22.85
8,061,991
Jul 30, 2026
22.75
22.93
21.95
22.11
22.11
5,582,497
Jul 29, 2026
22.40
22.94
21.96
22.94
22.94
6,116,836
Jul 28, 2026
22.52
23.05
22.39
22.50
22.50
4,557,962
Jul 27, 2026
22.41
22.92
22.06
22.87
22.87
3,884,600
Jul 24, 2026
22.51
23.00
22.34
22.40
22.40
4,527,600
Jul 23, 2026
23.03
23.35
22.50
22.85
22.85
5,358,100
Jul 22, 2026
23.50
24.04
23.04
23.19
23.19
7,347,999
Jul 21, 2026
22.74
23.83
21.25
23.80
23.80
8,642,631
Jul 20, 2026
23.96
24.18
21.65
22.48
22.48
7,570,502
Jul 17, 2026
25.51
25.88
23.41
23.54
23.54
7,802,900
Jul 16, 2026
26.49
26.76
25.83
25.88
25.88
5,378,974
Jul 15, 2026
27.48
27.75
26.46
26.60
26.60
5,388,462
Jul 14, 2026
27.64
28.07
26.23
27.39
27.39
7,707,195
Jul 13, 2026
29.05
29.55
27.81
27.81
27.81
8,009,904
Jul 10, 2026
30.10
31.28
29.30
29.34
29.34
10,523,592
Jul 9, 2026
29.64
30.38
28.60
30.27
30.27
9,807,614
Jul 8, 2026
30.80
31.04
28.79
29.30
29.30
9,942,437
Jul 7, 2026
30.80
31.27
30.05
30.76
30.76
8,485,862
Jul 6, 2026
32.00
32.10
30.30
30.90
30.90
10,852,989
Jul 3, 2026
33.14
33.38
31.68
31.70
31.70
13,934,792
Jul 2, 2026
34.10
34.59
32.40
33.14
33.14
17,072,139
Jul 1, 2026
36.06
37.02
34.90
35.69
35.69
24,729,181
Jun 30, 2026
34.50
37.50
34.30
36.56
36.56
28,135,622
Jun 29, 2026
34.00
34.97
32.89
34.89
34.89
21,311,681
Jun 26, 2026
34.31
35.27
33.00
33.15
33.15
18,598,093
Jun 25, 2026
33.60
35.28
32.90
34.65
34.65
29,663,377
Jun 24, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
33.93
35.36
32.98
33.30
33.30
27,553,108
Jun 23, 2026
30.50
37.10
30.50
34.76
34.61
40,584,756
Jun 22, 2026
31.20
31.39
29.94
30.92
30.79
8,090,760
Jun 18, 2026
31.00
31.30
30.55
30.87
30.74
8,165,491
Jun 17, 2026
30.06
31.30
30.01
31.00
30.87
8,977,719
Jun 16, 2026
29.52
31.42
29.41
30.59
30.46
10,669,383
Jun 15, 2026
28.54
29.62
28.17
29.61
29.48
8,279,942
Jun 12, 2026
29.51
29.86
28.01
28.21
28.09
7,390,098
Jun 11, 2026
28.19
29.05
28.03
28.77
28.65
5,494,041
Jun 10, 2026
28.42
29.54
28.25
28.50
28.38
6,018,204
Jun 9, 2026
27.89
28.96
27.36
28.86
28.74
9,175,228
Jun 8, 2026
28.50
29.00
27.07
27.16
27.04
9,034,786
Jun 5, 2026
30.15
30.77
28.92
29.69
29.56
9,108,757
Jun 4, 2026
30.36
31.32
30.05
30.78
30.65
6,444,552
Jun 3, 2026
30.80
31.66
30.43
30.72
30.59
7,835,907
Jun 2, 2026
31.06
31.88
30.57
30.75
30.62
7,073,565
Jun 1, 2026
32.60
33.17
31.18
31.19
31.06
11,280,652
May 29, 2026
36.00
36.05
33.00
33.31
33.17
18,673,627
May 28, 2026
34.55
36.18
34.30
36.18
36.02
23,444,497
May 27, 2026
33.02
37.60
32.97
34.83
34.68
22,176,696
May 26, 2026
34.60
34.72
32.47
33.16
33.02
12,044,767
May 25, 2026
33.84
35.09
33.35
34.88
34.73
12,279,277
May 22, 2026
32.80
33.72
32.63
33.67
33.52
9,861,196
May 21, 2026
35.56
35.57
32.69
32.70
32.56
16,166,738
May 20, 2026
34.36
35.42
34.20
35.25
35.10
13,280,482
May 19, 2026
34.88
34.99
33.80
34.70
34.55
12,694,475
May 18, 2026
34.50
35.67
34.31
35.25
35.10
13,034,285
May 15, 2026
34.40
35.68
34.26
34.80
34.65
17,522,270
May 14, 2026
34.39
35.20
33.30
34.47
34.32
17,592,605
May 13, 2026
33.02
34.30
32.68
34.20
34.05
10,943,241
May 12, 2026
33.53
33.87
33.10
33.29
33.15
7,097,867
May 11, 2026
33.62
34.04
33.27
33.75
33.60
10,356,629
May 8, 2026
32.95
33.45
32.50
33.28
33.14
7,792,588
May 7, 2026
33.11
33.23
32.65
32.95
32.81
6,800,488
May 6, 2026
32.80
33.44
32.61
32.87
32.73
9,251,274
Apr 30, 2026
31.40
32.49
31.40
32.24
32.10
6,560,238
Apr 29, 2026
31.30
31.71
31.25
31.41
31.27
4,341,650
Apr 28, 2026
32.34
32.63
31.56
31.62
31.48
5,543,618
Apr 27, 2026
31.93
32.68
31.48
32.50
32.36
7,633,751
Apr 24, 2026
31.53
32.18
31.51
31.60
31.46
4,926,562
Apr 23, 2026
32.25
32.58
31.60
31.79
31.65
7,267,833
Apr 22, 2026
31.82
32.70
31.81
32.70
32.56
6,851,400
Apr 21, 2026
32.05
32.26
31.75
32.08
31.94
4,083,916
Apr 20, 2026
31.84
32.38
31.84
32.27
32.13
5,646,357
Apr 17, 2026
31.51
32.02
31.51
31.84
31.70
4,224,567
Apr 16, 2026
31.58
31.75
31.13
31.71
31.57
4,421,541
Apr 15, 2026
32.00
32.14
31.14
31.27
31.14
4,535,887
Apr 14, 2026
32.04
32.08
31.48
31.88
31.74
4,668,565
Apr 13, 2026
31.31
32.16
31.22
31.67
31.53
4,548,400
Apr 10, 2026
31.88
32.35
31.65
31.65
31.51
6,516,955
Apr 9, 2026
31.30
32.77
31.20
31.76
31.62
9,822,571
Apr 8, 2026
30.90
31.80
30.70
31.77
31.63
7,649,589
Apr 7, 2026
29.46
30.35
29.46
29.93
29.80
4,143,834
Apr 3, 2026
30.10
30.31
29.41
29.43
29.30
3,793,700
Apr 2, 2026
30.93
31.05
29.75
29.96
29.83
5,113,570
Apr 1, 2026
30.93
31.19
30.62
31.10
30.97
5,069,049
Mar 31, 2026
30.90
31.24
30.12
30.16
30.03
3,731,903
Mar 30, 2026
30.80
31.24
30.50
31.05
30.92
3,661,008
Mar 27, 2026
30.00
31.23
29.96
31.15
31.02
4,592,022
Mar 26, 2026
31.50
31.71
30.45
30.68
30.55
4,761,784
Mar 25, 2026
31.40
32.18
31.11
31.62
31.48
4,858,167
Mar 24, 2026
31.25
31.45
30.27
31.08
30.95
4,968,894
Mar 23, 2026
31.73
32.21
30.46
30.64
30.51
6,545,966
Mar 20, 2026
34.00
34.09
32.25
32.39
32.25
6,088,937
Mar 19, 2026
34.27
34.49
33.52
33.70
33.55
7,151,769
Mar 18, 2026
34.11
35.33
34.11
35.03
34.88
9,371,108
Mar 17, 2026
34.42
35.56
34.41
34.68
34.53
16,050,588
Mar 16, 2026
33.19
33.90
32.90
33.90
33.75
4,071,637
Mar 13, 2026
33.44
33.80
33.08
33.19
33.05
3,992,768
Mar 12, 2026
33.94
34.07
33.27
33.46
33.32
4,058,988
Mar 11, 2026
34.29
34.55
33.88
33.93
33.78
4,328,374
Mar 10, 2026
34.02
35.10
34.02
34.30
34.15
6,217,005
Mar 9, 2026
33.06
33.86
32.50
33.63
33.48
6,228,842
Mar 6, 2026
33.00
33.66
32.82
33.63
33.48
4,159,640
Mar 5, 2026
33.49
33.89
33.08
33.15
33.01
5,347,257
Mar 4, 2026
32.21
33.26
32.20
32.62
32.48
4,590,844
Mar 3, 2026
34.89
35.26
32.57
32.62
32.48
9,176,325
Mar 2, 2026
35.77
36.10
34.81
34.88
34.73
8,958,007
Feb 27, 2026
36.50
36.54
36.11
36.42
36.26
6,636,119
Feb 26, 2026
36.56
37.46
36.11
36.95
36.79
9,794,107
Feb 25, 2026
36.06
36.59
35.93
36.43
36.27
6,989,020
Feb 24, 2026
35.90
36.10
35.42
35.79
35.64
4,371,485
Feb 13, 2026
35.80
36.15
35.40
35.45
35.30
4,955,403
Feb 12, 2026
35.73
36.26
35.71
36.01
35.85
5,741,803
Feb 11, 2026
35.99
36.18
35.56
35.68
35.53
5,175,186
Feb 10, 2026
36.38
36.68
36.03
36.06
35.90
5,647,739
Feb 9, 2026
36.30
36.58
36.11
36.46
36.30
5,917,422
Feb 6, 2026
36.00
36.35
35.67
35.73
35.58
5,588,638
Feb 5, 2026
35.39
36.54
35.26
36.22
36.06
7,719,832
Feb 4, 2026
36.30
36.49
35.57
36.04
35.88
7,058,509
Feb 3, 2026
36.12
36.75
35.92
36.66
36.50
8,107,654
Feb 2, 2026
36.93
37.10
35.57
35.64
35.49
9,514,184
Jan 30, 2026
37.16
38.18
36.82
37.30
37.14
10,536,321
Jan 29, 2026
38.50
39.37
37.60
37.60
37.44
15,266,446
Jan 28, 2026
39.10
40.37
39.10
39.10
38.93
19,286,859
Jan 27, 2026
37.86
39.66
37.15
39.45
39.28
18,673,406
Jan 26, 2026
39.04
39.49
37.83
37.98
37.82
13,845,137
Jan 23, 2026
39.29
39.61
38.73
39.41
39.24
16,707,937
Jan 22, 2026
40.60
41.01
39.27
39.61
39.44
18,657,319
Jan 21, 2026
38.89
40.78
38.61
40.50
40.33
25,006,011
Jan 20, 2026
38.75
40.96
38.60
39.83
39.66
28,115,654
Jan 19, 2026
39.56
39.74
38.66
38.77
38.60
20,588,538
Jan 16, 2026
39.01
41.53
38.49
40.02
39.85
39,848,232
Jan 15, 2026
36.45
39.20
35.88
38.37
38.20
26,849,051
Jan 14, 2026
36.23
37.30
36.13
36.62
36.46
12,755,206
Jan 13, 2026
37.93
38.10
36.13
36.24
36.08
13,522,663
Jan 12, 2026
37.10
37.99
36.96
37.90
37.74
15,336,934
Jan 9, 2026
36.50
37.14
36.50
37.10
36.94
11,131,926
Jan 8, 2026
36.15
37.18
36.10
36.89
36.73
11,454,624
Jan 7, 2026
36.48
36.95
36.13
36.55
36.39
12,788,079
Jan 6, 2026
36.05
36.32
35.70
36.16
36.00
9,615,869
Jan 5, 2026
34.90
35.98
34.90
35.98
35.82
11,340,171
Dec 31, 2025
35.55
35.55
34.70
34.70
34.55
5,420,842
Dec 30, 2025
35.15
35.63
35.00
35.27
35.12
5,926,083
Dec 29, 2025
35.29
35.80
35.15
35.23
35.08
5,041,195
Dec 26, 2025
36.00
36.20
35.38
35.52
35.37
9,173,172
Dec 25, 2025
35.34
36.50
35.34
36.30
36.14
11,342,622
Dec 24, 2025
34.72
35.46
34.71
35.26
35.11
6,474,393
Dec 23, 2025
35.37
35.39
34.64
34.71
34.56
5,005,215
Dec 22, 2025
34.70
35.47
34.70
35.38
35.23
6,095,661
Dec 19, 2025
34.98
35.09
34.59
34.67
34.52
4,496,050
Dec 18, 2025
34.55
35.35
34.51
34.73
34.58
5,637,361
Dec 17, 2025
34.46
34.97
33.65
34.94
34.79
7,122,237
Dec 16, 2025
34.88
35.40
34.36
34.68
34.53
6,105,914
Dec 15, 2025
35.01
35.12
34.37
34.42
34.27
4,627,757
Dec 12, 2025
34.53
35.57
34.45
35.22
35.07
6,399,491
Dec 11, 2025
35.75
35.75
34.57
34.61
34.46
6,581,700
Dec 10, 2025
35.38
35.87
35.21
35.76
35.61
5,584,587
Dec 9, 2025
36.01
36.37
35.57
35.66
35.51
6,545,511
Dec 8, 2025
36.00
36.62
35.87
36.23
36.07
7,560,600
Dec 5, 2025
35.80
36.37
35.57
35.98
35.82
8,022,406
Dec 4, 2025
34.74
37.28
34.40
36.20
36.04
12,126,511
Dec 3, 2025
36.02
36.28
34.99
35.05
34.90
10,711,501
Dec 2, 2025
36.49
37.86
36.11
36.68
36.52
18,537,197
Dec 1, 2025
35.08
35.86
34.96
35.85
35.70
6,752,410
Nov 28, 2025
34.51
35.10
34.36
35.08
34.93
4,436,501
Nov 27, 2025
34.57
35.20
34.55
34.63
34.48
5,115,399
Nov 26, 2025
34.52
34.94
34.45
34.53
34.38
4,367,579
Nov 25, 2025
34.90
35.28
34.63
34.75
34.60
5,656,000
Nov 24, 2025
33.79
34.79
33.58
34.61
34.46
6,789,913
Nov 21, 2025
34.42
34.93
33.46
33.49
33.35
7,755,437
Nov 20, 2025
35.65
35.92
34.91
35.05
34.90
5,223,888
Nov 19, 2025
35.80
36.12
35.06
35.26
35.11
6,094,644
Nov 18, 2025
35.51
36.46
35.27
36.01
35.85
8,137,205
Nov 17, 2025
35.30
35.75
35.26
35.50
35.35
4,499,138
Nov 14, 2025
35.64
36.07
35.26
35.27
35.12
6,393,617
Nov 13, 2025
36.01
36.30
35.72
35.99
35.83
5,793,021
Nov 12, 2025
36.87
36.87
35.65
35.81
35.66
7,634,655
Nov 11, 2025
37.40
37.75
37.00
37.02
36.86
5,536,400
Nov 10, 2025
36.90
37.48
36.78
37.35
37.19
5,334,878
Nov 7, 2025
37.00
37.39
36.82
36.82
36.66
6,369,394
Nov 6, 2025
37.83
38.19
37.50
37.59
37.43
6,516,525
Nov 5, 2025
37.00
37.55
36.70
37.25
37.09
6,313,483
Nov 4, 2025
38.24
38.37
37.30
37.50
37.34
6,242,000
Nov 3, 2025
38.34
38.48
37.49
38.42
38.25
7,544,919
