Stock listing
Shenzhen:001309 Shenzhen Techwinsemi Technology Co., Ltd. (德明利) 股价
Follow Shenzhen Techwinsemi Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001309
¥207.78 CNY -1.93 (-0.9%)
Close on Nov 2, 2026
- Day range
- ¥206.00 – ¥215.50 CNYNov 2, 2026
- Volume
- 18.29M sharesNov 2, 2026
- Market cap
- ¥65.99B CNYAt the close on Nov 2, 2026 · price × 317.6M shares outstanding
- 52-week range
- ¥136.43 – ¥700.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥6.97B CNYMedian day 22.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:001309 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥207.78 | -1.93 | -0.9% | ¥209.00 | ¥215.50 | ¥206.00 | 18,290,529 | |
| ¥209.71 | -5.69 | -2.6% | ¥209.00 | ¥221.85 | ¥205.89 | 17,575,265 | |
| ¥215.40 | -15.16 | -6.6% | ¥226.18 | ¥228.88 | ¥215.20 | 18,463,243 | |
| ¥230.56 | +6.56 | +2.9% | ¥235.10 | ¥235.82 | ¥220.97 | 23,401,204 | |
| ¥224.00 | -18.52 | -7.6% | ¥235.10 | ¥247.88 | ¥224.00 | 22,976,094 | |
| ¥242.52 | -8.48 | -3.4% | ¥248.49 | ¥260.78 | ¥239.28 | 28,011,732 | |
| ¥251.00 | +7.83 | +3.2% | ¥235.10 | ¥253.98 | ¥233.07 | 32,292,859 | |
| ¥243.17 | +9.36 | +4.0% | ¥233.00 | ¥250.01 | ¥222.00 | 29,256,223 | |
| ¥233.81 | +14.26 | +6.5% | ¥226.10 | ¥240.86 | ¥221.55 | 23,244,344 | |
| ¥219.55 | +0.36 | +0.2% | ¥219.19 | ¥228.99 | ¥216.50 | 20,538,330 | |
| ¥219.19 | +13.18 | +6.4% | ¥215.01 | ¥226.61 | ¥206.64 | 23,661,757 | |
| ¥206.01 | -5.04 | -2.4% | ¥215.01 | ¥216.04 | ¥204.50 | 12,482,124 | |
| ¥211.05 | -14.45 | -6.4% | ¥218.00 | ¥218.00 | ¥208.61 | 13,397,296 | |
| ¥225.50 | -8.28 | -3.5% | ¥233.81 | ¥233.90 | ¥223.30 | 9,471,946 | |
| ¥233.78 | +4.187 | +1.8% | ¥222.00 | ¥237.88 | ¥218.03 | 12,700,259 | |
| ¥229.59 | -11.06 | -4.6% | ¥237.52 | ¥237.86 | ¥229.29 | 12,133,044 | |
| ¥240.65 | -3.264 | -1.3% | ¥240.26 | ¥242.47 | ¥228.30 | 18,494,391 | |
| ¥243.91 | -12.13 | -4.7% | ¥255.71 | ¥256.04 | ¥241.91 | 15,909,307 | |
| ¥256.04 | -9.814 | -3.7% | ¥266.43 | ¥267.14 | ¥253.68 | 16,748,549 | |
| ¥265.86 | +0.657 | +0.2% | ¥267.14 | ¥268.25 | ¥262.15 | 14,004,668 | |
| ¥265.20 | -16.54 | -5.9% | ¥281.84 | ¥283.56 | ¥262.62 | 18,972,523 | |
| ¥281.74 | -11.35 | -3.9% | ¥288.58 | ¥289.01 | ¥281.21 | 15,113,542 | |
| ¥293.09 | -0.893 | -0.3% | ¥299.29 | ¥299.86 | ¥292.41 | 15,614,323 | |
| ¥293.98 | -2.45 | -0.8% | ¥300.73 | ¥303.43 | ¥291.51 | 23,420,429 | |
| ¥296.43 | +1.364 | +0.5% | ¥300.71 | ¥303.46 | ¥293.78 | 20,378,130 | |
| ¥295.06 | +11.54 | +4.1% | ¥291.51 | ¥297.75 | ¥286.12 | 25,137,799 | |
| ¥283.52 | -2.907 | -1.0% | ¥283.75 | ¥293.27 | ¥282.91 | 17,731,802 | |
| ¥286.43 | +10.73 | +3.9% | ¥273.96 | ¥287.38 | ¥272.86 | 22,408,134 | |
| ¥275.70 | -1.371 | -0.5% | ¥275.03 | ¥281.34 | ¥272.14 | 16,997,870 | |
| ¥277.07 | -10.59 | -3.7% | ¥280.71 | ¥282.64 | ¥276.44 | 17,453,149 | |
| ¥287.66 | -11.06 | -3.7% | ¥289.29 | ¥291.15 | ¥279.52 | 27,013,113 | |
| ¥298.73 | +6.114 | +2.1% | ¥291.45 | ¥304.93 | ¥290.71 | 24,165,744 | |
| ¥292.61 | -5.114 | -1.7% | ¥300.74 | ¥303.57 | ¥290.87 | 18,643,010 | |
| ¥297.73 | +9.172 | +3.2% | ¥288.61 | ¥307.86 | ¥286.45 | 30,667,561 | |
| ¥288.56 | +9.057 | +3.2% | ¥286.51 | ¥291.29 | ¥284.64 | 20,807,451 | |
| ¥279.50 | -9.829 | -3.4% | ¥292.16 | ¥295.00 | ¥277.14 | 20,013,738 | |
| ¥289.33 | -5.621 | -1.9% | ¥297.86 | ¥298.36 | ¥286.91 | 17,267,286 | |
| ¥294.95 | -3.65 | -1.2% | ¥291.79 | ¥300.57 | ¥291.79 | 15,191,061 | |
| ¥298.60 | -13.19 | -4.2% | ¥311.89 | ¥313.70 | ¥297.77 | 20,411,255 | |
| ¥311.79 | +5.336 | +1.7% | ¥301.65 | ¥315.94 | ¥300.36 | 26,213,300 | |
| ¥306.45 | -0.521 | -0.2% | ¥312.50 | ¥320.18 | ¥306.44 | 37,596,300 | |
| ¥306.97 | +27.91 | +10.0% | ¥282.28 | ¥306.97 | ¥280.24 | 41,131,433 | |
| ¥279.06 | -4.529 | -1.6% | ¥284.42 | ¥287.13 | ¥278.03 | 16,935,475 | |
| ¥283.59 | -2.378 | -0.8% | ¥278.57 | ¥290.61 | ¥275.82 | 20,641,635 | |
| ¥285.97 | -10.54 | -3.6% | ¥295.24 | ¥296.43 | ¥275.83 | 26,912,721 | |
| ¥296.51 | +12.16 | +4.3% | ¥284.36 | ¥302.14 | ¥280.71 | 29,827,993 | |
| ¥284.36 | +3.071 | +1.1% | ¥285.72 | ¥288.51 | ¥278.58 | 19,916,459 | |
| ¥281.29 | -31.09 | -10.0% | ¥296.71 | ¥299.89 | ¥281.14 | 37,916,882 | |
| ¥312.38 | +1.379 | +0.4% | ¥314.29 | ¥321.89 | ¥306.40 | 39,480,302 | |
| ¥311.00 | +20.86 | +7.2% | ¥292.87 | ¥316.86 | ¥290.43 | 41,265,900 | |
| ¥290.14 | +6.90 | +2.4% | ¥292.87 | ¥296.49 | ¥285.00 | 27,576,039 | |
| ¥283.24 | -7.893 | -2.7% | ¥297.77 | ¥303.33 | ¥282.86 | 37,792,446 | |
| ¥291.13 | +4.707 | +1.6% | ¥288.58 | ¥295.51 | ¥282.22 | 32,580,468 | |
| ¥286.42 | +0.136 | 0.0% | ¥283.93 | ¥295.71 | ¥282.16 | 35,388,697 | |
| ¥286.29 | -2.40 | -0.8% | ¥291.43 | ¥296.43 | ¥278.57 | 38,378,138 | |
| ¥288.69 | +11.36 | +4.1% | ¥277.37 | ¥294.46 | ¥277.14 | 48,994,798 | |
| ¥277.32 | +1.436 | +0.5% | ¥265.24 | ¥283.94 | ¥262.14 | 44,514,042 | |
| ¥275.89 | +15.76 | +6.1% | ¥259.29 | ¥280.99 | ¥257.14 | 53,802,235 | |
| ¥260.13 | +10.84 | +4.3% | ¥251.45 | ¥263.79 | ¥247.86 | 48,546,795 | |
| ¥249.29 | -26.36 | -9.6% | ¥267.10 | ¥269.01 | ¥249.26 | 53,340,490 |
- Ticker
- Shenzhen:001309
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
TWSC Debuts at COMPUTEX 2025: Empowering AI with Full-Stack Storage Solutions
May 23, 2025
Issued by another party
Shenzhen Techwinsemi Technology Co., Ltd. on 6ix
- News releases
- 2 in all · newest May 23, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Techwinsemi Technology Co., Ltd.