Jilin Sino-Microelectronics Co., Ltd. (SHA:600360)
China · Delayed Price · Currency is CNY 8.54
+0.08 (0.95%)
Jan 22, 2026, 3:00 PM CST
SHA:600360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.51 | 8.51 | 8.46 | 8.46 | - | - | 118,800 |
| Jan 21, 2026 | 8.36 | 8.48 | 8.28 | 8.46 | 8.46 | 1.20% | 13,455,330 |
| Jan 20, 2026 | 8.50 | 8.55 | 8.33 | 8.36 | 8.36 | -1.99% | 17,603,233 |
| Jan 19, 2026 | 8.40 | 8.74 | 8.38 | 8.53 | 8.53 | 1.55% | 29,744,076 |
| Jan 16, 2026 | 8.22 | 8.54 | 8.21 | 8.40 | 8.40 | 2.19% | 25,800,220 |
| Jan 15, 2026 | 8.13 | 8.25 | 8.11 | 8.22 | 8.22 | 0.74% | 10,816,460 |
| Jan 14, 2026 | 8.09 | 8.25 | 8.09 | 8.16 | 8.16 | 0.62% | 14,214,250 |
| Jan 13, 2026 | 8.26 | 8.28 | 8.09 | 8.11 | 8.11 | -2.17% | 17,902,529 |
| Jan 12, 2026 | 8.33 | 8.36 | 8.26 | 8.29 | 8.29 | -0.60% | 19,793,520 |
| Jan 9, 2026 | 8.39 | 8.39 | 8.29 | 8.34 | 8.34 | -0.60% | 16,257,690 |
| Jan 8, 2026 | 8.23 | 8.44 | 8.23 | 8.39 | 8.39 | 1.82% | 20,859,770 |
| Jan 7, 2026 | 8.17 | 8.40 | 8.12 | 8.24 | 8.24 | 1.10% | 22,554,050 |
| Jan 6, 2026 | 8.10 | 8.22 | 8.10 | 8.15 | 8.15 | 0.37% | 13,545,641 |
| Jan 5, 2026 | 7.96 | 8.16 | 7.96 | 8.12 | 8.12 | 2.01% | 15,224,100 |
| Dec 31, 2025 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -1.49% | 10,017,600 |
| Dec 30, 2025 | 7.96 | 8.22 | 7.94 | 8.08 | 8.08 | 1.51% | 15,698,500 |
| Dec 29, 2025 | 7.98 | 7.99 | 7.91 | 7.96 | 7.96 | - | 8,506,586 |
| Dec 26, 2025 | 8.00 | 8.05 | 7.94 | 7.96 | 7.96 | -0.62% | 11,008,580 |
| Dec 25, 2025 | 7.92 | 8.06 | 7.90 | 8.01 | 8.01 | 1.14% | 12,657,220 |
| Dec 24, 2025 | 7.92 | 7.95 | 7.84 | 7.92 | 7.92 | 0.25% | 9,673,056 |
| Dec 23, 2025 | 7.98 | 8.02 | 7.89 | 7.90 | 7.90 | -1.25% | 7,684,298 |
| Dec 22, 2025 | 7.95 | 8.03 | 7.92 | 8.00 | 8.00 | 0.88% | 7,880,848 |
| Dec 19, 2025 | 7.88 | 7.94 | 7.85 | 7.93 | 7.93 | 0.63% | 6,858,055 |
| Dec 18, 2025 | 7.85 | 7.94 | 7.84 | 7.88 | 7.88 | - | 6,045,568 |
| Dec 17, 2025 | 7.81 | 7.88 | 7.77 | 7.88 | 7.88 | 0.64% | 6,577,641 |
| Dec 16, 2025 | 7.89 | 7.92 | 7.82 | 7.83 | 7.83 | -1.14% | 6,875,630 |
| Dec 15, 2025 | 7.87 | 8.05 | 7.81 | 7.92 | 7.92 | 0.51% | 9,083,630 |
| Dec 12, 2025 | 7.82 | 7.95 | 7.76 | 7.88 | 7.88 | 0.77% | 7,607,714 |
| Dec 11, 2025 | 7.88 | 7.92 | 7.81 | 7.82 | 7.82 | -0.89% | 6,015,580 |
| Dec 10, 2025 | 7.92 | 7.96 | 7.85 | 7.89 | 7.89 | -0.38% | 6,266,001 |
| Dec 9, 2025 | 7.97 | 8.05 | 7.92 | 7.92 | 7.92 | -0.63% | 9,235,400 |
| Dec 8, 2025 | 8.01 | 8.02 | 7.94 | 7.97 | 7.97 | -0.75% | 9,643,291 |
| Dec 5, 2025 | 7.95 | 8.04 | 7.93 | 8.03 | 8.03 | 0.37% | 6,732,150 |
| Dec 4, 2025 | 8.01 | 8.03 | 7.93 | 8.00 | 8.00 | -0.12% | 5,255,400 |
| Dec 3, 2025 | 8.02 | 8.08 | 7.95 | 8.01 | 8.01 | -0.25% | 7,625,311 |
| Dec 2, 2025 | 8.13 | 8.14 | 8.01 | 8.03 | 8.03 | -1.23% | 8,086,021 |
| Dec 1, 2025 | 8.11 | 8.19 | 8.09 | 8.13 | 8.13 | -0.12% | 9,526,613 |
| Nov 28, 2025 | 8.21 | 8.28 | 8.10 | 8.14 | 8.14 | -0.49% | 10,061,100 |
| Nov 27, 2025 | 8.30 | 8.34 | 8.17 | 8.18 | 8.18 | -1.09% | 18,739,810 |
| Nov 26, 2025 | 7.88 | 8.27 | 7.85 | 8.27 | 8.27 | 4.95% | 22,847,352 |
| Nov 25, 2025 | 7.82 | 7.92 | 7.80 | 7.88 | 7.88 | 1.03% | 10,282,090 |
| Nov 24, 2025 | 7.71 | 7.85 | 7.69 | 7.80 | 7.80 | 0.91% | 10,900,240 |
| Nov 21, 2025 | 7.85 | 7.92 | 7.66 | 7.73 | 7.73 | -2.77% | 16,555,490 |
| Nov 20, 2025 | 8.10 | 8.13 | 7.92 | 7.95 | 7.95 | -1.12% | 11,194,270 |
| Nov 19, 2025 | 8.08 | 8.12 | 8.01 | 8.04 | 8.04 | -0.50% | 8,363,330 |
| Nov 18, 2025 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | -1.10% | 10,951,890 |
| Nov 17, 2025 | 8.16 | 8.21 | 8.11 | 8.17 | 8.17 | - | 9,206,640 |
| Nov 14, 2025 | 8.19 | 8.26 | 8.16 | 8.17 | 8.17 | -0.61% | 10,867,000 |
| Nov 13, 2025 | 8.18 | 8.25 | 8.18 | 8.22 | 8.22 | 0.61% | 9,506,750 |
| Nov 12, 2025 | 8.20 | 8.21 | 8.12 | 8.17 | 8.17 | -0.61% | 8,184,450 |