Jilin Sino-Microelectronics Co., Ltd. (SHA:600360)
China · Delayed Price · Currency is CNY 12.28
+1.12 (10.04%)
May 28, 2026, 3:00 PM CST
SHA:600360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.75 | 12.28 | 10.74 | 12.28 | 12.28 | 10.04% | 120,209,100 |
| May 27, 2026 | 10.42 | 11.64 | 10.42 | 11.16 | 11.16 | 5.48% | 117,190,400 |
| May 26, 2026 | 11.53 | 11.56 | 10.41 | 10.58 | 10.58 | -7.92% | 82,768,690 |
| May 25, 2026 | 11.85 | 11.89 | 11.18 | 11.49 | 11.49 | -3.61% | 91,655,750 |
| May 22, 2026 | 11.78 | 12.07 | 11.39 | 11.92 | 11.92 | -1.24% | 138,868,600 |
| May 21, 2026 | 10.90 | 12.07 | 10.89 | 12.07 | 12.07 | 10.03% | 143,509,200 |
| May 20, 2026 | 11.77 | 12.60 | 10.95 | 10.97 | 10.97 | -4.69% | 111,247,300 |
| May 18, 2026 | 11.35 | 11.56 | 11.31 | 11.51 | 11.51 | 0.79% | 15,485,530 |
| May 15, 2026 | 11.40 | 11.70 | 11.27 | 11.42 | 11.42 | -2.31% | 26,803,040 |
| May 14, 2026 | 11.66 | 11.84 | 11.52 | 11.69 | 11.69 | 0.86% | 22,432,600 |
| May 13, 2026 | 11.18 | 11.76 | 11.15 | 11.59 | 11.59 | 1.58% | 22,729,220 |
| May 12, 2026 | 11.61 | 11.61 | 11.10 | 11.41 | 11.41 | -0.87% | 28,782,300 |
| May 11, 2026 | 10.96 | 11.51 | 10.95 | 11.51 | 11.51 | 5.02% | 28,209,040 |
| May 8, 2026 | 10.91 | 11.18 | 10.82 | 10.96 | 10.96 | -0.36% | 27,228,210 |
| May 7, 2026 | 10.59 | 11.02 | 10.52 | 11.00 | 11.00 | 4.27% | 24,964,970 |
| May 6, 2026 | 10.31 | 10.60 | 10.20 | 10.55 | 10.55 | 3.63% | 25,418,910 |
| Apr 30, 2026 | 9.85 | 10.18 | 9.80 | 10.18 | 10.18 | 3.25% | 20,679,490 |
| Apr 29, 2026 | 9.78 | 9.90 | 9.71 | 9.86 | 9.86 | 1.13% | 10,379,120 |
| Apr 28, 2026 | 9.84 | 9.85 | 9.67 | 9.75 | 9.75 | -1.71% | 15,235,690 |
| Apr 27, 2026 | 9.97 | 10.12 | 9.86 | 9.92 | 9.92 | -0.80% | 15,445,050 |
| Apr 24, 2026 | 9.87 | 10.04 | 9.84 | 10.00 | 10.00 | 1.63% | 22,281,070 |
| Apr 23, 2026 | 9.90 | 9.95 | 9.74 | 9.84 | 9.84 | -0.10% | 18,620,550 |
| Apr 22, 2026 | 9.37 | 9.90 | 9.37 | 9.85 | 9.85 | 4.01% | 27,239,790 |
| Apr 21, 2026 | 9.96 | 10.09 | 9.45 | 9.47 | 9.47 | -3.66% | 43,612,180 |
| Apr 20, 2026 | 9.98 | 10.42 | 9.71 | 9.83 | 9.83 | -1.80% | 42,419,130 |
| Apr 17, 2026 | 9.55 | 10.01 | 9.50 | 10.01 | 10.01 | 5.04% | 34,894,820 |
| Apr 16, 2026 | 9.40 | 9.54 | 9.39 | 9.53 | 9.53 | 1.49% | 11,826,410 |
| Apr 15, 2026 | 9.29 | 9.45 | 9.26 | 9.39 | 9.39 | 1.08% | 11,898,100 |
| Apr 14, 2026 | 9.15 | 9.39 | 9.14 | 9.29 | 9.29 | 1.75% | 13,252,630 |
| Apr 13, 2026 | 9.07 | 9.16 | 9.03 | 9.13 | 9.13 | 0.22% | 8,678,900 |
| Apr 10, 2026 | 9.12 | 9.19 | 9.09 | 9.11 | 9.11 | 0.22% | 7,389,640 |
| Apr 9, 2026 | 9.12 | 9.15 | 9.03 | 9.09 | 9.09 | -0.98% | 8,230,980 |
| Apr 8, 2026 | 9.12 | 9.21 | 9.09 | 9.18 | 9.18 | 2.46% | 11,917,870 |
| Apr 7, 2026 | 8.95 | 9.06 | 8.95 | 8.96 | 8.96 | -0.11% | 6,844,606 |
| Apr 3, 2026 | 8.99 | 9.05 | 8.87 | 8.97 | 8.97 | -0.33% | 8,371,400 |
| Apr 2, 2026 | 9.03 | 9.10 | 8.93 | 9.00 | 9.00 | -0.44% | 8,412,650 |
| Apr 1, 2026 | 8.93 | 9.16 | 8.90 | 9.04 | 9.04 | 2.26% | 12,808,650 |
| Mar 31, 2026 | 8.92 | 8.99 | 8.83 | 8.84 | 8.84 | -1.12% | 8,466,150 |
| Mar 30, 2026 | 8.72 | 8.95 | 8.72 | 8.94 | 8.94 | 1.13% | 7,979,133 |
| 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% | 22,226,030 |
| 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% | 11,522,400 |
| Mar 13, 2026 | 9.41 | 9.41 | 9.26 | 9.26 | 9.26 | -1.28% | 12,330,900 |