Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 191.16
-12.31 (-6.05%)
Jul 28, 2026, 3:00 PM CST
SHA:688052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 190.29 | 203.60 | 177.77 | 202.19 | 202.19 | 7.26% | 3,753,721 |
| Jul 20, 2026 | 204.50 | 204.53 | 181.10 | 188.50 | 188.50 | -5.53% | 5,143,060 |
| Jul 17, 2026 | 217.98 | 222.72 | 196.59 | 199.53 | 199.53 | -8.36% | 4,502,080 |
| Jul 16, 2026 | 233.33 | 238.64 | 213.34 | 217.73 | 217.73 | -7.53% | 3,727,056 |
| Jul 15, 2026 | 242.90 | 252.57 | 233.67 | 235.47 | 235.47 | -3.06% | 3,421,614 |
| Jul 14, 2026 | 237.43 | 247.77 | 232.48 | 242.91 | 242.91 | 1.73% | 3,376,761 |
| Jul 13, 2026 | 246.00 | 251.42 | 235.87 | 238.78 | 238.78 | -4.72% | 4,226,193 |
| Jul 10, 2026 | 259.72 | 270.00 | 249.00 | 250.60 | 250.60 | -2.22% | 4,821,789 |
| Jul 9, 2026 | 252.13 | 258.70 | 240.64 | 256.30 | 256.30 | 2.85% | 3,349,357 |
| Jul 8, 2026 | 249.90 | 256.89 | 238.00 | 249.19 | 249.19 | -0.94% | 4,052,419 |
| 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 |