Shanghai Orient-Chip Technology Co.,LTD. (SHA:688061)
China · Delayed Price · Currency is CNY 35.68
+0.33 (0.93%)
At close: Aug 19, 2025, 2:57 PM CST
SHA:688061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 36.35 | 36.56 | 35.80 | 36.02 | - | -1.10% | 1,473,552 |
| Aug 20, 2025 | 35.70 | 36.52 | 35.08 | 36.42 | - | 2.07% | 2,179,264 |
| Aug 19, 2025 | 35.18 | 35.95 | 35.05 | 35.68 | - | 0.93% | 1,303,539 |
| Aug 18, 2025 | 34.55 | 35.74 | 34.55 | 35.35 | - | 2.32% | 1,586,345 |
| Aug 15, 2025 | 33.72 | 34.67 | 33.51 | 34.55 | - | 2.95% | 1,421,937 |
| Aug 14, 2025 | 34.93 | 35.15 | 33.53 | 33.56 | - | -3.84% | 1,490,009 |
| Aug 13, 2025 | 35.48 | 35.53 | 34.78 | 34.90 | - | -0.68% | 1,267,628 |
| Aug 12, 2025 | 35.47 | 35.66 | 34.94 | 35.14 | - | -0.93% | 1,091,073 |
| Aug 11, 2025 | 35.15 | 35.69 | 34.90 | 35.47 | - | 0.80% | 1,060,553 |
| Aug 8, 2025 | 35.46 | 35.51 | 34.78 | 35.19 | - | -1.59% | 1,421,636 |
| Aug 7, 2025 | 35.52 | 36.16 | 35.01 | 35.76 | - | 1.07% | 1,779,903 |
| Aug 6, 2025 | 34.23 | 35.39 | 34.09 | 35.38 | - | 3.36% | 1,399,893 |
| Aug 5, 2025 | 34.27 | 34.38 | 34.08 | 34.23 | - | 0.35% | 764,155 |
| Aug 4, 2025 | 33.75 | 34.13 | 33.38 | 34.11 | - | 1.07% | 780,475 |
| Aug 1, 2025 | 33.32 | 33.86 | 33.14 | 33.75 | - | 1.35% | 1,107,794 |
| Jul 31, 2025 | 33.65 | 34.33 | 33.22 | 33.30 | - | -2.00% | 1,267,541 |
| Jul 30, 2025 | 34.30 | 34.30 | 33.59 | 33.98 | - | -0.93% | 1,081,344 |
| Jul 29, 2025 | 33.90 | 34.33 | 33.60 | 34.30 | - | 1.36% | 1,364,667 |
| Jul 28, 2025 | 33.76 | 33.98 | 33.30 | 33.84 | - | 0.71% | 1,143,613 |
| Jul 25, 2025 | 32.66 | 33.88 | 32.66 | 33.60 | - | 2.22% | 1,630,046 |
| Jul 24, 2025 | 32.45 | 32.97 | 32.45 | 32.87 | - | 0.98% | 903,136 |
| Jul 23, 2025 | 32.67 | 32.84 | 32.32 | 32.55 | - | 0.06% | 839,931 |
| Jul 22, 2025 | 32.72 | 32.79 | 32.34 | 32.53 | - | -0.58% | 837,479 |
| Jul 21, 2025 | 32.40 | 32.75 | 32.09 | 32.72 | - | 0.99% | 716,163 |
| Jul 18, 2025 | 32.47 | 32.54 | 32.13 | 32.40 | - | 0.25% | 650,115 |
| Jul 17, 2025 | 32.30 | 32.49 | 32.06 | 32.32 | - | 0.15% | 632,965 |
| Jul 16, 2025 | 32.27 | 32.70 | 32.16 | 32.27 | - | -0.15% | 650,583 |
| Jul 15, 2025 | 32.37 | 32.39 | 31.78 | 32.32 | - | -0.15% | 744,883 |
| Jul 14, 2025 | 32.32 | 32.58 | 32.02 | 32.37 | - | 0.50% | 597,186 |
| Jul 11, 2025 | 31.72 | 32.36 | 31.47 | 32.21 | - | 1.54% | 949,540 |
| Jul 10, 2025 | 31.83 | 31.95 | 31.61 | 31.72 | - | -0.63% | 583,006 |
| Jul 9, 2025 | 32.38 | 32.38 | 31.82 | 31.92 | - | -1.30% | 690,005 |
| Jul 8, 2025 | 31.50 | 32.46 | 31.50 | 32.34 | - | 1.73% | 1,024,846 |
| Jul 7, 2025 | 31.83 | 31.83 | 31.30 | 31.79 | - | 0.60% | 580,004 |
| Jul 4, 2025 | 31.80 | 32.08 | 31.50 | 31.60 | - | -0.63% | 961,700 |
| Jul 3, 2025 | 31.83 | 32.03 | 31.58 | 31.80 | - | 0.22% | 827,189 |
| Jul 2, 2025 | 32.43 | 32.43 | 31.46 | 31.73 | - | -2.67% | 1,571,502 |
| Jul 1, 2025 | 32.60 | 33.16 | 32.20 | 32.60 | - | -0.61% | 1,962,397 |
| Jun 30, 2025 | 33.10 | 33.37 | 32.42 | 32.80 | - | -0.76% | 2,704,124 |
| Jun 27, 2025 | 31.20 | 34.95 | 31.18 | 33.05 | - | 8.11% | 4,651,372 |
| Jun 26, 2025 | 30.92 | 31.10 | 30.57 | 30.57 | - | -0.97% | 637,045 |
| Jun 25, 2025 | 30.76 | 31.07 | 30.45 | 30.87 | - | 0.62% | 772,274 |
| Jun 24, 2025 | 30.24 | 30.82 | 30.16 | 30.68 | - | 2.30% | 930,658 |
| Jun 23, 2025 | 29.34 | 30.13 | 29.31 | 29.99 | - | 1.66% | 626,216 |
| Jun 20, 2025 | 29.98 | 30.37 | 29.50 | 29.50 | - | -1.34% | 841,302 |
| Jun 19, 2025 | 30.28 | 30.67 | 29.78 | 29.90 | - | -1.12% | 770,207 |
| Jun 18, 2025 | 29.83 | 30.30 | 29.76 | 30.24 | - | 0.80% | 615,201 |
| Jun 17, 2025 | 29.76 | 30.00 | 29.66 | 30.00 | - | 0.74% | 408,599 |
| Jun 16, 2025 | 29.01 | 29.90 | 29.01 | 29.78 | - | 1.95% | 555,339 |
| Jun 13, 2025 | 29.31 | 29.74 | 29.02 | 29.21 | - | -1.48% | 481,185 |