Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 235.18
-2.14 (-0.90%)
Jun 12, 2026, 3:00 PM CST
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 169.15 | 176.52 | 169.15 | 173.80 | 173.80 | 2.12% | 3,047,003 |
| Apr 21, 2026 | 169.57 | 172.00 | 164.05 | 170.20 | 170.20 | 0.37% | 3,091,431 |
| Apr 20, 2026 | 170.59 | 173.80 | 166.90 | 169.57 | 169.57 | -0.08% | 3,468,014 |
| Apr 17, 2026 | 163.61 | 171.20 | 162.27 | 169.70 | 169.70 | 4.58% | 4,187,220 |
| Apr 16, 2026 | 156.21 | 163.98 | 155.03 | 162.27 | 162.27 | 3.88% | 3,162,713 |
| Apr 15, 2026 | 155.00 | 161.18 | 155.00 | 156.21 | 156.21 | 1.21% | 2,937,961 |
| Apr 14, 2026 | 152.35 | 158.15 | 151.98 | 154.35 | 154.35 | 2.47% | 2,600,339 |
| Apr 13, 2026 | 150.67 | 154.28 | 150.11 | 150.63 | 150.63 | -0.64% | 2,341,259 |
| Apr 10, 2026 | 155.03 | 158.48 | 150.68 | 151.60 | 151.60 | -1.23% | 3,619,317 |
| Apr 9, 2026 | 154.52 | 156.62 | 151.93 | 153.49 | 153.49 | -2.17% | 2,761,414 |
| Apr 8, 2026 | 156.00 | 158.18 | 154.24 | 156.90 | 156.90 | 3.65% | 2,688,838 |
| Apr 7, 2026 | 149.88 | 154.45 | 148.00 | 151.37 | 151.37 | 1.83% | 1,616,779 |
| Apr 3, 2026 | 151.36 | 152.38 | 145.87 | 148.65 | 148.65 | -1.61% | 1,851,816 |
| Apr 2, 2026 | 152.50 | 154.09 | 149.01 | 151.09 | 151.09 | -1.05% | 1,487,617 |
| Apr 1, 2026 | 151.75 | 153.26 | 150.88 | 152.70 | 152.70 | 3.26% | 1,673,966 |
| Mar 31, 2026 | 153.00 | 155.80 | 147.37 | 147.88 | 147.88 | -2.64% | 3,006,601 |