Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 236.32
-4.04 (-1.68%)
Sep 30, 2026, 3:00 PM CST
SHA:688052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 241.59 | 244.48 | 235.35 | 236.32 | 236.32 | -1.68% | 1,280,620 |
| Sep 29, 2026 | 249.59 | 249.69 | 236.41 | 240.36 | 240.36 | -2.35% | 1,700,300 |
| Sep 28, 2026 | 250.76 | 254.68 | 242.00 | 246.15 | 246.15 | -2.71% | 2,961,898 |
| Sep 24, 2026 | 255.42 | 259.88 | 248.17 | 253.01 | 253.01 | -0.50% | 2,240,259 |
| Sep 23, 2026 | 258.44 | 258.44 | 252.30 | 254.29 | 254.29 | -0.47% | 1,493,046 |
| Sep 22, 2026 | 255.00 | 263.00 | 252.80 | 255.50 | 255.50 | 1.35% | 2,147,455 |
| Sep 21, 2026 | 252.72 | 255.22 | 248.00 | 252.10 | 252.10 | 0.65% | 2,042,551 |
| Sep 18, 2026 | 241.00 | 258.30 | 238.00 | 250.47 | 250.47 | 5.15% | 3,635,275 |
| Sep 17, 2026 | 235.20 | 243.33 | 234.95 | 238.20 | 238.20 | 1.21% | 1,927,096 |
| Sep 16, 2026 | 228.18 | 236.50 | 226.00 | 235.35 | 235.35 | 3.14% | 2,156,166 |
| Sep 15, 2026 | 226.46 | 232.56 | 226.21 | 228.18 | 228.18 | -0.24% | 1,316,678 |
| Sep 14, 2026 | 225.96 | 230.00 | 219.15 | 228.72 | 228.72 | 1.65% | 1,821,212 |
| Sep 11, 2026 | 227.00 | 227.34 | 217.87 | 225.00 | 225.00 | -1.83% | 2,400,685 |
| Sep 10, 2026 | 232.00 | 235.00 | 226.03 | 229.20 | 229.20 | -2.06% | 2,603,825 |
| Sep 9, 2026 | 242.00 | 249.90 | 232.77 | 234.01 | 234.01 | -2.10% | 2,288,730 |
| Sep 8, 2026 | 241.29 | 246.98 | 237.03 | 239.03 | 239.03 | -1.48% | 1,952,058 |
| Sep 7, 2026 | 240.31 | 247.32 | 238.00 | 242.61 | 242.61 | 1.09% | 2,425,793 |
| Sep 4, 2026 | 249.78 | 254.50 | 238.25 | 240.00 | 240.00 | -3.07% | 2,144,631 |
| Sep 3, 2026 | 244.21 | 249.35 | 241.82 | 247.61 | 247.61 | 2.18% | 1,858,871 |
| Sep 2, 2026 | 243.38 | 247.57 | 240.50 | 242.32 | 242.32 | -2.21% | 1,949,159 |
| Sep 1, 2026 | 251.82 | 256.00 | 245.82 | 247.79 | 247.79 | -2.28% | 2,248,218 |
| Aug 31, 2026 | 246.61 | 255.55 | 244.32 | 253.56 | 253.56 | 0.05% | 2,740,589 |
| Aug 28, 2026 | 246.97 | 268.88 | 246.62 | 253.44 | 253.44 | 1.19% | 4,176,249 |
| Aug 27, 2026 | 233.90 | 251.68 | 233.33 | 250.46 | 250.46 | 6.98% | 2,881,849 |
| Aug 26, 2026 | 235.80 | 240.75 | 233.08 | 234.12 | 234.12 | -0.45% | 2,459,865 |
| Aug 25, 2026 | 229.14 | 237.36 | 224.73 | 235.18 | 235.18 | 1.37% | 2,867,112 |
| Aug 24, 2026 | 244.43 | 246.99 | 226.00 | 232.00 | 232.00 | -5.06% | 3,276,885 |
| Aug 21, 2026 | 242.83 | 250.68 | 240.69 | 244.36 | 244.36 | -0.38% | 3,094,547 |
| Aug 20, 2026 | 225.00 | 252.88 | 224.22 | 245.30 | 245.30 | 10.35% | 5,065,714 |
| Aug 19, 2026 | 230.18 | 238.80 | 220.86 | 222.30 | 222.30 | -6.23% | 4,020,297 |
| Aug 18, 2026 | 245.00 | 246.40 | 233.18 | 237.07 | 237.07 | -2.84% | 3,055,767 |
| Aug 17, 2026 | 243.27 | 245.00 | 235.30 | 244.00 | 244.00 | 2.82% | 2,731,574 |
| Aug 14, 2026 | 233.00 | 242.99 | 231.44 | 237.30 | 237.30 | 5.28% | 4,603,324 |
| Aug 13, 2026 | 228.00 | 234.50 | 223.00 | 225.39 | 225.39 | -0.71% | 3,694,713 |
| Aug 12, 2026 | 218.00 | 235.93 | 216.14 | 227.00 | 227.00 | 3.65% | 3,384,998 |
| Aug 11, 2026 | 205.50 | 221.31 | 204.20 | 219.00 | 219.00 | 6.14% | 3,484,007 |
| Aug 10, 2026 | 208.00 | 212.77 | 198.00 | 206.33 | 206.33 | -2.64% | 3,213,347 |
| Aug 7, 2026 | 199.96 | 212.38 | 197.72 | 211.92 | 211.92 | 5.70% | 3,034,071 |
| Aug 6, 2026 | 200.00 | 204.50 | 197.07 | 200.50 | 200.50 | -0.77% | 1,995,325 |
| Aug 5, 2026 | 192.04 | 203.99 | 191.67 | 202.05 | 202.05 | 5.60% | 3,447,153 |
| Aug 4, 2026 | 181.01 | 195.30 | 180.00 | 191.33 | 191.33 | 5.45% | 2,952,012 |
| Aug 3, 2026 | 184.00 | 189.04 | 178.50 | 181.44 | 181.44 | -2.51% | 2,579,539 |
| Jul 31, 2026 | 199.00 | 199.10 | 185.00 | 186.11 | 186.11 | 2.30% | 3,625,173 |
| Jul 30, 2026 | 194.00 | 195.74 | 177.50 | 181.92 | 181.92 | -7.91% | 3,601,150 |
| Jul 29, 2026 | 192.72 | 205.00 | 186.97 | 197.55 | 197.55 | 3.34% | 4,371,090 |
| Jul 28, 2026 | 202.47 | 202.54 | 188.66 | 191.16 | 191.16 | -6.05% | 4,612,709 |
| Jul 27, 2026 | 201.49 | 208.90 | 197.23 | 203.47 | 203.47 | 0.95% | 3,178,383 |
| Jul 24, 2026 | 203.20 | 209.00 | 200.00 | 201.55 | 201.55 | -1.42% | 3,110,159 |
| Jul 23, 2026 | 217.61 | 221.58 | 203.86 | 204.45 | 204.45 | -5.41% | 3,401,313 |
| Jul 22, 2026 | 205.82 | 229.72 | 201.50 | 216.15 | 216.15 | 6.90% | 6,202,146 |