Jilin Sino-Microelectronics Co., Ltd. (SHA:600360)
China · Delayed Price · Currency is CNY 8.44
-0.13 (-1.52%)
Sep 12, 2025, 2:45 PM CST
SHA:600360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.55 | 8.58 | 8.45 | 8.48 | 8.48 | -1.05% | 11,939,960 |
| Sep 11, 2025 | 8.45 | 8.62 | 8.25 | 8.57 | 8.57 | 1.18% | 24,286,492 |
| Sep 10, 2025 | 8.52 | 8.60 | 8.45 | 8.47 | 8.47 | -0.82% | 13,867,649 |
| Sep 9, 2025 | 8.76 | 8.76 | 8.50 | 8.54 | 8.54 | -2.40% | 17,781,790 |
| Sep 8, 2025 | 8.77 | 8.80 | 8.65 | 8.75 | 8.75 | -0.34% | 17,317,791 |
| Sep 5, 2025 | 8.50 | 8.79 | 8.50 | 8.78 | 8.78 | 3.66% | 23,300,871 |
| Sep 4, 2025 | 8.56 | 8.65 | 8.38 | 8.47 | 8.47 | -1.05% | 22,135,796 |
| Sep 3, 2025 | 8.70 | 8.75 | 8.53 | 8.56 | 8.56 | -1.27% | 20,752,175 |
| Sep 2, 2025 | 8.99 | 8.99 | 8.56 | 8.67 | 8.67 | -3.13% | 28,715,573 |
| Sep 1, 2025 | 8.92 | 9.15 | 8.88 | 8.95 | 8.95 | 1.24% | 25,896,155 |
| Aug 29, 2025 | 9.05 | 9.07 | 8.73 | 8.84 | 8.84 | -2.21% | 35,477,995 |
| Aug 28, 2025 | 9.20 | 9.33 | 8.85 | 9.04 | 9.04 | -2.06% | 37,742,315 |
| Aug 27, 2025 | 9.60 | 9.63 | 9.22 | 9.23 | 9.23 | -4.75% | 45,553,785 |
| Aug 26, 2025 | 9.57 | 9.78 | 9.38 | 9.69 | 9.69 | 0.94% | 37,739,006 |
| Aug 25, 2025 | 9.77 | 10.05 | 9.53 | 9.60 | 9.60 | -1.34% | 44,383,278 |
| Aug 22, 2025 | 9.78 | 9.95 | 9.50 | 9.73 | 9.73 | 1.46% | 43,195,938 |
| Aug 21, 2025 | 10.42 | 10.42 | 9.43 | 9.59 | 9.59 | -3.33% | 104,564,896 |
| Aug 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 4.97% | 1,139,201 |
| Aug 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 921,668 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 12, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 5.02% | 39,781,758 |
| Aug 11, 2025 | 8.70 | 8.78 | 8.50 | 8.57 | 8.57 | -1.83% | 34,875,953 |
| Aug 8, 2025 | 8.55 | 8.89 | 8.50 | 8.73 | 8.73 | 2.11% | 32,196,780 |
| Aug 7, 2025 | 8.43 | 8.65 | 8.43 | 8.55 | 8.55 | 1.54% | 22,258,327 |
| Aug 6, 2025 | 8.50 | 8.61 | 8.37 | 8.42 | 8.42 | -3.00% | 28,817,415 |
| Aug 5, 2025 | 8.85 | 8.85 | 8.56 | 8.68 | 8.68 | -1.81% | 20,761,051 |
| Aug 4, 2025 | 8.50 | 8.90 | 8.38 | 8.84 | 8.84 | 3.27% | 25,859,812 |
| Aug 1, 2025 | 8.70 | 8.73 | 8.52 | 8.56 | 8.56 | -1.38% | 23,882,788 |
| Jul 31, 2025 | 8.99 | 9.00 | 8.38 | 8.68 | 8.68 | 0.23% | 59,392,505 |
| Jul 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.97% | 3,561,494 |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.96% | 4,291,351 |
| Jul 28, 2025 | 7.84 | 7.86 | 7.79 | 7.86 | 7.86 | 4.94% | 12,718,981 |
| Jul 25, 2025 | 7.80 | 7.81 | 7.49 | 7.49 | 7.49 | -4.95% | 51,673,025 |
| Jul 24, 2025 | 8.10 | 8.22 | 7.86 | 7.88 | 7.88 | -3.19% | 34,033,636 |
| Jul 23, 2025 | 8.26 | 8.33 | 8.10 | 8.14 | 8.14 | -2.51% | 19,392,193 |
| Jul 22, 2025 | 8.43 | 8.48 | 8.17 | 8.35 | 8.35 | -0.83% | 22,430,479 |
| Jul 21, 2025 | 8.10 | 8.48 | 8.03 | 8.42 | 8.42 | 3.31% | 24,125,170 |
| Jul 18, 2025 | 8.40 | 8.49 | 8.04 | 8.15 | 8.15 | -3.55% | 37,614,956 |
| Jul 17, 2025 | 8.62 | 8.64 | 8.36 | 8.45 | 8.45 | -1.74% | 25,235,150 |
| Jul 16, 2025 | 8.70 | 8.70 | 8.37 | 8.60 | 8.60 | -1.60% | 23,942,041 |
| Jul 15, 2025 | 8.50 | 8.87 | 8.50 | 8.74 | 8.74 | 2.94% | 35,501,305 |
| Jul 14, 2025 | 8.49 | 8.75 | 8.49 | 8.49 | 8.49 | -5.46% | 49,010,360 |
| Jul 11, 2025 | 9.20 | 9.20 | 8.87 | 8.98 | 8.94 | -2.07% | 33,738,311 |
| Jul 10, 2025 | 8.88 | 9.17 | 8.73 | 9.17 | 9.13 | 2.92% | 38,378,094 |
| Jul 9, 2025 | 8.55 | 8.97 | 8.54 | 8.91 | 8.87 | 4.33% | 38,516,972 |
| Jul 8, 2025 | 8.50 | 8.79 | 8.46 | 8.54 | 8.50 | 0.59% | 27,079,210 |
| Jul 7, 2025 | 8.15 | 8.55 | 8.15 | 8.49 | 8.45 | 4.17% | 23,944,552 |