Jilin Sino-Microelectronics Co., Ltd. (SHA:600360)
China · Delayed Price · Currency is CNY 8.84
+0.15 (1.73%)
Mar 27, 2026, 3:00 PM CST
SHA:600360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.58 | 8.84 | 8.57 | 8.84 | 8.84 | 1.73% | 6,659,850 |
| Mar 26, 2026 | 8.78 | 8.85 | 8.64 | 8.69 | 8.69 | -1.25% | 7,869,830 |
| Mar 25, 2026 | 8.71 | 8.86 | 8.66 | 8.80 | 8.80 | 2.09% | 9,487,560 |
| Mar 24, 2026 | 8.58 | 8.66 | 8.41 | 8.62 | 8.62 | 1.89% | 11,963,730 |
| Mar 23, 2026 | 8.70 | 8.71 | 8.46 | 8.46 | 8.46 | -5.05% | 22,226,035 |
| Mar 20, 2026 | 8.98 | 9.08 | 8.90 | 8.91 | 8.91 | -0.45% | 12,938,170 |
| Mar 19, 2026 | 9.14 | 9.14 | 8.93 | 8.95 | 8.95 | -2.93% | 14,019,300 |
| Mar 18, 2026 | 9.10 | 9.23 | 9.09 | 9.22 | 9.22 | 1.32% | 7,898,540 |
| Mar 17, 2026 | 9.41 | 9.42 | 9.10 | 9.10 | 9.10 | -2.67% | 13,962,030 |
| Mar 16, 2026 | 9.23 | 9.42 | 9.20 | 9.35 | 9.35 | 0.97% | 11,522,405 |
| Mar 13, 2026 | 9.41 | 9.41 | 9.26 | 9.26 | 9.26 | -1.28% | 12,330,900 |
| Mar 12, 2026 | 9.45 | 9.54 | 9.36 | 9.38 | 9.38 | -1.16% | 9,834,086 |
| Mar 11, 2026 | 9.49 | 9.63 | 9.38 | 9.49 | 9.49 | - | 16,932,150 |
| Mar 10, 2026 | 9.27 | 9.55 | 9.26 | 9.49 | 9.49 | 3.15% | 20,574,680 |
| Mar 9, 2026 | 9.02 | 9.21 | 8.96 | 9.20 | 9.20 | 0.88% | 17,815,060 |
| Mar 6, 2026 | 8.93 | 9.15 | 8.91 | 9.12 | 9.12 | 1.22% | 13,337,850 |
| Mar 5, 2026 | 9.00 | 9.12 | 8.94 | 9.01 | 9.01 | 1.24% | 13,321,030 |
| Mar 4, 2026 | 8.78 | 9.04 | 8.67 | 8.90 | 8.90 | -0.67% | 19,991,900 |
| Mar 3, 2026 | 9.39 | 9.53 | 8.96 | 8.96 | 8.96 | -4.98% | 38,745,330 |
| Mar 2, 2026 | 9.41 | 9.61 | 9.36 | 9.43 | 9.43 | -1.57% | 22,000,720 |
| Feb 27, 2026 | 9.50 | 9.75 | 9.47 | 9.58 | 9.58 | 0.42% | 20,353,860 |
| Feb 26, 2026 | 9.54 | 9.55 | 9.40 | 9.54 | 9.54 | 0.53% | 15,844,700 |
| Feb 25, 2026 | 9.24 | 9.55 | 9.24 | 9.49 | 9.49 | 2.71% | 23,728,980 |
| Feb 24, 2026 | 9.12 | 9.28 | 9.03 | 9.24 | 9.24 | 2.67% | 18,279,510 |
| Feb 13, 2026 | 9.09 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 16,128,818 |
| Feb 12, 2026 | 8.94 | 9.18 | 8.94 | 9.10 | 9.10 | 1.79% | 20,086,004 |
| Feb 11, 2026 | 8.92 | 9.03 | 8.91 | 8.94 | 8.94 | 0.34% | 10,723,210 |
| Feb 10, 2026 | 8.85 | 8.92 | 8.81 | 8.91 | 8.91 | 0.68% | 10,245,090 |
| Feb 9, 2026 | 8.82 | 8.88 | 8.75 | 8.85 | 8.85 | 1.49% | 9,539,691 |
| Feb 6, 2026 | 8.70 | 8.79 | 8.68 | 8.72 | 8.72 | -0.11% | 8,525,510 |
| Feb 5, 2026 | 8.87 | 8.90 | 8.69 | 8.73 | 8.73 | -2.02% | 14,882,080 |
| Feb 4, 2026 | 8.83 | 9.04 | 8.83 | 8.91 | 8.91 | 1.14% | 20,085,411 |
| Feb 3, 2026 | 8.77 | 8.81 | 8.68 | 8.81 | 8.81 | 1.03% | 14,542,130 |
| Feb 2, 2026 | 8.63 | 8.87 | 8.63 | 8.72 | 8.72 | 0.23% | 20,671,180 |
| Jan 30, 2026 | 8.75 | 8.77 | 8.58 | 8.70 | 8.70 | -2.14% | 30,946,620 |
| Jan 29, 2026 | 8.85 | 9.12 | 8.81 | 8.89 | 8.89 | -0.11% | 25,573,228 |
| Jan 28, 2026 | 9.03 | 9.28 | 8.89 | 8.90 | 8.90 | -1.11% | 37,235,305 |
| Jan 27, 2026 | 8.72 | 9.10 | 8.66 | 9.00 | 9.00 | 2.74% | 30,689,150 |
| Jan 26, 2026 | 8.65 | 9.01 | 8.65 | 8.76 | 8.76 | 1.27% | 30,416,830 |
| Jan 23, 2026 | 8.56 | 8.67 | 8.52 | 8.65 | 8.65 | 1.29% | 16,037,620 |
| Jan 22, 2026 | 8.51 | 8.63 | 8.46 | 8.54 | 8.54 | 0.95% | 14,872,760 |
| 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 |