Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 163.80
-10.58 (-6.07%)
Nov 13, 2026, 3:00 PM CST
SHA:688052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 174.89 | 179.50 | 162.93 | 163.80 | 163.80 | -6.07% | 2,587,117 |
| Nov 12, 2026 | 178.60 | 183.30 | 172.57 | 174.38 | 174.38 | -2.40% | 2,174,233 |
| Nov 11, 2026 | 171.09 | 179.88 | 169.81 | 178.66 | 178.66 | 3.69% | 1,770,391 |
| Nov 10, 2026 | 172.00 | 176.00 | 169.17 | 172.30 | 172.30 | 2.56% | 1,681,641 |
| Nov 9, 2026 | 168.83 | 171.79 | 166.00 | 168.00 | 168.00 | -0.47% | 1,556,697 |
| Nov 6, 2026 | 165.25 | 172.49 | 162.21 | 168.80 | 168.80 | -2.30% | 2,280,586 |
| Nov 5, 2026 | 172.78 | 178.47 | 169.93 | 172.77 | 172.77 | -2.71% | 2,483,263 |
| Nov 4, 2026 | 157.31 | 177.77 | 154.64 | 177.59 | 177.59 | 12.66% | 3,595,768 |
| Nov 3, 2026 | 161.50 | 164.00 | 153.58 | 157.63 | 157.63 | -4.48% | 2,982,683 |
| Nov 2, 2026 | 168.80 | 170.00 | 161.00 | 165.02 | 165.02 | -2.23% | 3,133,117 |
| Oct 30, 2026 | 170.00 | 177.55 | 168.00 | 168.79 | 168.79 | -4.09% | 3,101,899 |
| Oct 29, 2026 | 186.41 | 187.96 | 172.75 | 175.99 | 175.99 | -7.48% | 4,584,818 |
| Oct 28, 2026 | 187.98 | 194.02 | 176.08 | 190.21 | 190.21 | -0.50% | 4,813,129 |
| Oct 27, 2026 | 197.96 | 203.80 | 189.68 | 191.16 | 191.16 | -2.04% | 1,893,501 |
| Oct 26, 2026 | 198.70 | 199.68 | 191.70 | 195.14 | 195.14 | -1.94% | 2,533,487 |
| Oct 23, 2026 | 184.89 | 200.84 | 180.51 | 199.00 | 199.00 | 4.69% | 2,902,703 |
| Oct 22, 2026 | 189.00 | 195.50 | 185.31 | 190.09 | 190.09 | 0.31% | 2,640,984 |
| Oct 21, 2026 | 190.98 | 192.72 | 188.14 | 189.50 | 189.50 | 0.26% | 1,527,488 |
| Oct 20, 2026 | 184.70 | 195.00 | 181.93 | 189.00 | 189.00 | 2.33% | 2,109,821 |
| Oct 19, 2026 | 182.18 | 186.85 | 175.22 | 184.70 | 184.70 | 0.24% | 2,429,207 |
| Oct 16, 2026 | 188.95 | 192.00 | 182.00 | 184.25 | 184.25 | -1.17% | 2,345,583 |
| Oct 15, 2026 | 189.96 | 190.93 | 183.55 | 186.44 | 186.44 | -4.29% | 2,808,217 |
| Oct 14, 2026 | 198.68 | 202.51 | 194.04 | 194.80 | 194.80 | -2.82% | 1,508,598 |
| Oct 13, 2026 | 198.01 | 201.99 | 186.60 | 200.46 | 200.46 | 0.08% | 2,608,510 |
| Oct 12, 2026 | 206.60 | 208.72 | 199.36 | 200.30 | 200.30 | -3.13% | 1,785,983 |
| Oct 9, 2026 | 209.91 | 210.49 | 199.03 | 206.77 | 206.77 | -1.43% | 3,127,025 |
| Oct 8, 2026 | 235.00 | 235.00 | 206.82 | 209.77 | 209.77 | -11.23% | 3,870,102 |
| 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 |