Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 198.00
+9.01 (4.77%)
Apr 30, 2026, 3:00 PM CST
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 157.50 | 158.03 | 151.50 | 151.89 | 151.89 | -4.47% | 2,364,217 |
| Mar 27, 2026 | 156.83 | 161.73 | 155.38 | 159.00 | 159.00 | 0.13% | 1,205,123 |
| Mar 26, 2026 | 161.20 | 162.81 | 157.53 | 158.80 | 158.80 | -2.64% | 1,514,412 |
| Mar 25, 2026 | 156.57 | 165.58 | 156.57 | 163.10 | 163.10 | 4.43% | 1,965,609 |
| Mar 24, 2026 | 154.99 | 157.98 | 152.25 | 156.18 | 156.18 | 2.61% | 2,286,597 |
| Mar 23, 2026 | 157.00 | 161.61 | 150.91 | 152.21 | 152.21 | -5.84% | 2,798,541 |
| Mar 20, 2026 | 156.36 | 165.50 | 153.86 | 161.65 | 161.65 | 3.75% | 3,257,873 |
| Mar 19, 2026 | 157.75 | 157.75 | 153.80 | 155.80 | 155.80 | -1.93% | 2,155,834 |
| Mar 18, 2026 | 162.44 | 162.44 | 158.08 | 158.86 | 158.86 | -0.85% | 1,565,481 |
| Mar 17, 2026 | 167.47 | 168.80 | 159.21 | 160.22 | 160.22 | -3.95% | 2,199,285 |
| Mar 16, 2026 | 164.00 | 169.37 | 160.00 | 166.81 | 166.81 | 1.71% | 2,249,148 |
| Mar 13, 2026 | 172.14 | 172.14 | 163.02 | 164.00 | 164.00 | -5.64% | 2,845,548 |
| Mar 12, 2026 | 174.80 | 181.80 | 172.00 | 173.81 | 173.81 | -0.75% | 2,269,453 |
| Mar 11, 2026 | 177.00 | 180.60 | 174.00 | 175.12 | 175.12 | -1.18% | 2,246,375 |
| Mar 10, 2026 | 175.10 | 180.50 | 172.71 | 177.22 | 177.22 | 3.46% | 3,943,754 |
| Mar 9, 2026 | 160.18 | 171.59 | 159.65 | 171.30 | 171.30 | 4.24% | 4,222,888 |
| Mar 6, 2026 | 154.37 | 164.50 | 152.99 | 164.33 | 164.33 | 7.41% | 3,927,439 |
| Mar 5, 2026 | 159.21 | 162.00 | 152.60 | 152.99 | 152.99 | -2.47% | 2,970,456 |
| Mar 4, 2026 | 155.00 | 159.26 | 154.45 | 156.87 | 156.87 | 0.80% | 3,212,828 |
| Mar 3, 2026 | 170.40 | 171.03 | 155.00 | 155.62 | 155.62 | -8.19% | 4,735,735 |
| Mar 2, 2026 | 166.89 | 177.00 | 166.89 | 169.50 | 169.50 | -0.29% | 4,682,392 |
| Feb 27, 2026 | 174.00 | 174.00 | 168.30 | 170.00 | 170.00 | -2.86% | 3,430,941 |
| Feb 26, 2026 | 171.40 | 177.77 | 171.00 | 175.01 | 175.01 | 2.26% | 3,597,985 |
| Feb 25, 2026 | 174.40 | 175.76 | 170.19 | 171.15 | 171.15 | -1.43% | 2,806,439 |
| Feb 24, 2026 | 179.06 | 179.26 | 171.68 | 173.63 | 173.63 | -3.14% | 2,419,036 |
| Feb 13, 2026 | 181.99 | 182.89 | 178.11 | 179.25 | 179.25 | -2.05% | 2,101,785 |
| Feb 12, 2026 | 179.52 | 184.50 | 174.73 | 183.00 | 183.00 | 3.98% | 4,239,593 |
| Feb 11, 2026 | 175.00 | 180.50 | 171.68 | 176.00 | 176.00 | 0.15% | 2,842,041 |