Hangzhou SDIC Microelectronics Inc. (SHA:688130)
China · Delayed Price · Currency is CNY 25.20
+0.01 (0.04%)
At close: Sep 1, 2025
SHA:688130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.05 | 26.05 | 24.99 | 25.19 | - | -3.49% | 3,147,591 |
| Aug 28, 2025 | 25.43 | 26.15 | 24.70 | 26.10 | - | 2.55% | 5,301,363 |
| Aug 27, 2025 | 25.65 | 26.77 | 25.40 | 25.45 | - | -0.55% | 5,969,308 |
| Aug 26, 2025 | 25.80 | 26.18 | 25.31 | 25.59 | - | -1.69% | 3,260,762 |
| Aug 25, 2025 | 26.38 | 26.38 | 25.37 | 26.03 | - | -0.65% | 5,363,818 |
| Aug 22, 2025 | 25.12 | 26.22 | 25.02 | 26.20 | - | 4.84% | 5,248,971 |
| Aug 21, 2025 | 25.50 | 25.86 | 24.88 | 24.99 | - | -2.76% | 3,107,725 |
| Aug 20, 2025 | 24.96 | 25.80 | 24.60 | 25.70 | - | 2.19% | 3,791,459 |
| Aug 19, 2025 | 25.38 | 25.50 | 24.82 | 25.15 | - | -0.67% | 3,075,552 |
| Aug 18, 2025 | 24.91 | 25.56 | 24.90 | 25.32 | - | 1.65% | 4,072,445 |
| Aug 15, 2025 | 24.50 | 24.97 | 24.33 | 24.91 | - | 2.22% | 2,918,927 |
| Aug 14, 2025 | 25.40 | 25.77 | 24.32 | 24.37 | - | -4.51% | 4,886,448 |
| Aug 13, 2025 | 25.90 | 26.24 | 25.35 | 25.52 | - | -2.48% | 5,278,070 |
| Aug 12, 2025 | 25.12 | 26.87 | 24.60 | 26.17 | - | 3.77% | 7,850,763 |
| Aug 11, 2025 | 25.48 | 25.48 | 25.01 | 25.22 | - | 0.32% | 4,677,264 |
| Aug 8, 2025 | 25.88 | 26.06 | 25.14 | 25.14 | - | -6.85% | 10,115,118 |
| Aug 7, 2025 | 23.50 | 28.31 | 23.50 | 26.99 | - | 14.41% | 11,688,261 |
| Aug 6, 2025 | 23.29 | 23.65 | 23.10 | 23.59 | - | 1.42% | 1,692,125 |
| Aug 5, 2025 | 23.74 | 23.74 | 23.25 | 23.26 | - | -1.11% | 1,879,558 |
| Aug 4, 2025 | 22.71 | 23.84 | 22.50 | 23.52 | - | 3.61% | 2,851,715 |
| Aug 1, 2025 | 22.55 | 22.87 | 22.40 | 22.70 | - | 0.22% | 1,237,614 |
| Jul 31, 2025 | 22.54 | 23.15 | 22.53 | 22.65 | - | -0.70% | 1,831,061 |
| Jul 30, 2025 | 23.05 | 23.15 | 22.53 | 22.81 | - | -1.04% | 1,689,548 |
| Jul 29, 2025 | 22.50 | 23.15 | 22.46 | 23.05 | - | 1.99% | 2,252,069 |
| Jul 28, 2025 | 22.55 | 22.71 | 22.28 | 22.60 | - | 0.44% | 1,852,726 |
| Jul 25, 2025 | 21.82 | 22.51 | 21.78 | 22.50 | - | 2.74% | 2,102,546 |
| Jul 24, 2025 | 21.85 | 21.95 | 21.65 | 21.90 | - | 1.39% | 1,193,275 |
| Jul 23, 2025 | 21.85 | 21.85 | 21.49 | 21.60 | - | -0.96% | 1,002,471 |
| Jul 22, 2025 | 21.80 | 21.88 | 21.60 | 21.81 | - | 0.09% | 1,375,871 |
| Jul 21, 2025 | 21.75 | 21.88 | 21.62 | 21.79 | - | 0.46% | 1,051,405 |
| Jul 18, 2025 | 21.65 | 21.83 | 21.51 | 21.69 | - | 0.46% | 1,101,530 |
| Jul 17, 2025 | 21.48 | 21.65 | 21.29 | 21.59 | - | 1.22% | 1,284,387 |
| Jul 16, 2025 | 21.19 | 21.68 | 21.12 | 21.33 | - | 0.76% | 1,476,252 |
| Jul 15, 2025 | 21.79 | 21.83 | 20.98 | 21.17 | - | -1.76% | 1,618,479 |
| Jul 14, 2025 | 21.30 | 21.62 | 21.30 | 21.55 | - | 0.37% | 897,472 |
| Jul 11, 2025 | 21.52 | 21.65 | 21.23 | 21.47 | - | 0.14% | 1,023,842 |
| Jul 10, 2025 | 21.57 | 21.65 | 21.25 | 21.44 | - | -0.60% | 958,573 |
| Jul 9, 2025 | 21.71 | 21.85 | 21.47 | 21.57 | - | -1.69% | 1,107,078 |
| Jul 8, 2025 | 21.61 | 22.00 | 21.36 | 21.94 | - | 2.52% | 1,358,689 |
| Jul 7, 2025 | 21.45 | 21.60 | 21.27 | 21.40 | - | -0.37% | 972,695 |
| Jul 4, 2025 | 21.55 | 21.93 | 21.10 | 21.48 | - | -0.60% | 2,054,048 |
| Jul 3, 2025 | 21.73 | 21.89 | 21.32 | 21.61 | - | -0.23% | 1,473,691 |
| Jul 2, 2025 | 22.04 | 22.11 | 21.34 | 21.66 | - | -2.21% | 2,674,240 |
| Jul 1, 2025 | 22.03 | 22.96 | 21.84 | 22.15 | - | 0.23% | 2,926,409 |
| Jun 30, 2025 | 22.08 | 22.51 | 21.95 | 22.10 | - | 0.91% | 2,126,136 |
| Jun 27, 2025 | 22.50 | 22.58 | 21.81 | 21.90 | - | -0.50% | 3,668,996 |
| Jun 26, 2025 | 21.60 | 23.38 | 21.27 | 22.01 | - | 2.61% | 5,285,556 |
| Jun 25, 2025 | 21.26 | 21.60 | 20.92 | 21.45 | - | 1.51% | 2,153,609 |
| Jun 24, 2025 | 20.95 | 21.25 | 20.60 | 21.13 | - | 1.73% | 1,838,493 |
| Jun 23, 2025 | 20.00 | 20.85 | 20.00 | 20.77 | - | 1.96% | 1,344,860 |