Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 251.55
-11.13 (-4.24%)
Jul 7, 2026, 3:00 PM CST
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 265.60 | 269.98 | 249.38 | 251.55 | 251.55 | -4.24% | 3,578,544 |
| Jul 6, 2026 | 257.00 | 268.00 | 246.02 | 262.68 | 262.68 | 2.21% | 3,873,331 |
| Jul 3, 2026 | 261.56 | 270.38 | 249.96 | 257.00 | 257.00 | -1.31% | 4,216,556 |
| Jul 2, 2026 | 260.00 | 275.80 | 251.01 | 260.42 | 260.42 | -2.46% | 4,237,197 |
| Jul 1, 2026 | 289.00 | 293.78 | 262.98 | 266.99 | 266.99 | -7.39% | 4,936,396 |
| Jun 30, 2026 | 269.78 | 288.88 | 265.01 | 288.31 | 288.31 | 7.46% | 4,627,871 |
| Jun 29, 2026 | 273.33 | 274.50 | 254.00 | 268.30 | 268.30 | -1.84% | 5,372,938 |
| Jun 26, 2026 | 280.43 | 289.98 | 270.00 | 273.33 | 273.33 | -3.60% | 7,784,648 |
| Jun 25, 2026 | 293.08 | 294.18 | 272.22 | 283.55 | 283.55 | -1.89% | 5,592,653 |
| Jun 24, 2026 | 293.00 | 307.29 | 281.90 | 289.00 | 289.00 | -3.67% | 4,836,332 |
| Jun 23, 2026 | 285.50 | 303.35 | 284.00 | 300.00 | 300.00 | 2.85% | 5,127,147 |
| Jun 22, 2026 | 271.89 | 293.88 | 264.91 | 291.68 | 291.68 | 9.41% | 6,017,250 |
| Jun 18, 2026 | 266.66 | 271.52 | 259.17 | 266.60 | 266.60 | 0.68% | 3,477,728 |
| Jun 17, 2026 | 254.00 | 265.00 | 251.26 | 264.80 | 264.80 | 2.72% | 2,777,978 |
| Jun 16, 2026 | 252.49 | 259.90 | 248.60 | 257.78 | 257.78 | 2.10% | 3,704,963 |
| Jun 15, 2026 | 238.30 | 253.77 | 232.60 | 252.49 | 252.49 | 7.36% | 4,351,194 |
| Jun 12, 2026 | 245.98 | 251.35 | 233.35 | 235.18 | 235.18 | -0.90% | 4,124,233 |
| Jun 11, 2026 | 237.00 | 248.48 | 234.77 | 237.32 | 237.32 | -1.12% | 3,049,818 |
| Jun 10, 2026 | 240.50 | 242.86 | 234.10 | 240.00 | 240.00 | -0.46% | 3,701,621 |
| Jun 9, 2026 | 227.96 | 244.73 | 227.96 | 241.12 | 241.12 | 7.82% | 5,183,960 |
| Jun 8, 2026 | 225.00 | 235.18 | 219.99 | 223.63 | 223.63 | -4.63% | 4,274,498 |
| Jun 5, 2026 | 242.15 | 247.77 | 230.00 | 234.49 | 234.49 | -4.68% | 4,121,271 |
| Jun 4, 2026 | 240.01 | 249.02 | 233.23 | 246.00 | 246.00 | 1.15% | 2,908,642 |
| Jun 3, 2026 | 241.00 | 252.52 | 239.50 | 243.21 | 243.21 | 1.52% | 3,453,755 |
| Jun 2, 2026 | 238.88 | 245.18 | 230.01 | 239.58 | 239.58 | 1.30% | 4,163,873 |
| Jun 1, 2026 | 256.74 | 261.90 | 235.79 | 236.50 | 236.50 | -7.91% | 4,869,146 |
| May 29, 2026 | 269.53 | 271.00 | 253.99 | 256.82 | 256.82 | -3.45% | 4,564,801 |
| May 28, 2026 | 263.00 | 272.50 | 252.01 | 266.01 | 266.01 | 1.14% | 5,016,987 |
| May 27, 2026 | 259.50 | 272.50 | 255.15 | 263.00 | 263.00 | 4.32% | 5,604,463 |
| May 26, 2026 | 256.00 | 260.00 | 247.11 | 252.12 | 252.12 | -3.03% | 3,751,022 |
| May 25, 2026 | 237.79 | 267.00 | 237.79 | 260.00 | 260.00 | 9.93% | 4,936,189 |
| May 22, 2026 | 239.34 | 240.00 | 228.00 | 236.51 | 236.51 | -0.63% | 4,186,067 |
| May 21, 2026 | 256.53 | 257.20 | 236.02 | 238.00 | 238.00 | -5.37% | 6,235,767 |
| May 20, 2026 | 225.22 | 257.70 | 225.01 | 251.50 | 251.50 | 10.82% | 7,537,727 |
| May 19, 2026 | 219.25 | 228.38 | 213.90 | 226.94 | 226.94 | 3.46% | 3,732,332 |
| May 18, 2026 | 219.00 | 225.69 | 214.38 | 219.36 | 219.36 | -0.48% | 3,777,241 |
| May 15, 2026 | 218.03 | 231.34 | 216.40 | 220.42 | 220.42 | 1.61% | 4,925,224 |
| May 14, 2026 | 223.00 | 229.99 | 216.92 | 216.92 | 216.92 | -1.04% | 5,226,057 |
| May 13, 2026 | 218.00 | 222.00 | 214.03 | 219.20 | 219.20 | -1.31% | 4,016,368 |
| May 12, 2026 | 224.24 | 224.69 | 217.73 | 222.10 | 222.10 | -1.92% | 4,562,991 |
| May 11, 2026 | 205.60 | 227.00 | 205.11 | 226.45 | 226.45 | 12.66% | 6,617,966 |
| May 8, 2026 | 198.00 | 204.07 | 195.30 | 201.00 | 201.00 | 0.41% | 3,217,292 |
| May 7, 2026 | 199.68 | 201.95 | 195.62 | 200.17 | 200.17 | 0.39% | 2,743,869 |
| May 6, 2026 | 199.00 | 203.00 | 193.63 | 199.40 | 199.40 | 0.71% | 5,396,927 |
| Apr 30, 2026 | 190.00 | 202.00 | 187.20 | 198.00 | 198.00 | 4.77% | 6,073,881 |
| Apr 29, 2026 | 185.00 | 191.88 | 181.48 | 188.99 | 188.99 | 1.88% | 3,990,589 |
| Apr 28, 2026 | 185.08 | 193.18 | 183.00 | 185.50 | 185.50 | -1.07% | 5,040,347 |
| Apr 27, 2026 | 183.00 | 188.12 | 176.32 | 187.50 | 187.50 | 2.57% | 5,224,193 |
| Apr 24, 2026 | 184.18 | 190.17 | 182.38 | 182.81 | 182.81 | 2.93% | 7,734,996 |
| Apr 23, 2026 | 176.00 | 184.40 | 175.06 | 177.61 | 177.61 | 2.19% | 4,616,751 |