Jiangsu Leadmicro Nano-Equipment Technology Ltd (SHA:688147)
China · Delayed Price · Currency is CNY 47.39
-0.60 (-1.25%)
At close: Sep 16, 2025
SHA:688147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.05 | 50.99 | 47.00 | 48.82 | - | 3.02% | 17,541,709 |
| Sep 16, 2025 | 47.69 | 48.30 | 46.18 | 47.39 | - | -1.25% | 11,697,360 |
| Sep 15, 2025 | 45.00 | 50.77 | 44.05 | 47.99 | - | 8.28% | 19,839,504 |
| Sep 12, 2025 | 45.13 | 45.54 | 43.73 | 44.32 | - | -1.79% | 11,034,462 |
| Sep 11, 2025 | 44.12 | 47.35 | 43.03 | 45.13 | - | 0.27% | 16,631,387 |
| Sep 10, 2025 | 46.99 | 47.22 | 44.77 | 45.01 | - | -2.11% | 15,022,439 |
| Sep 9, 2025 | 46.09 | 48.75 | 45.09 | 45.98 | - | -0.24% | 25,482,342 |
| Sep 8, 2025 | 38.83 | 46.09 | 38.77 | 46.09 | - | 19.99% | 20,833,322 |
| Sep 5, 2025 | 37.66 | 38.75 | 37.32 | 38.41 | - | 2.43% | 8,746,188 |
| Sep 4, 2025 | 39.43 | 40.06 | 36.63 | 37.50 | - | -3.99% | 10,954,359 |
| Sep 3, 2025 | 40.70 | 40.98 | 38.82 | 39.06 | - | -4.43% | 9,732,244 |
| Sep 2, 2025 | 44.00 | 45.14 | 39.90 | 40.87 | - | -9.04% | 14,571,383 |
| Sep 1, 2025 | 43.01 | 45.30 | 41.83 | 44.93 | - | 5.99% | 12,576,824 |
| Aug 29, 2025 | 45.92 | 45.92 | 41.58 | 42.39 | - | -4.40% | 14,086,535 |
| Aug 28, 2025 | 39.60 | 45.68 | 38.81 | 44.34 | - | 11.30% | 15,899,302 |
| Aug 27, 2025 | 39.50 | 42.18 | 39.40 | 39.84 | - | 0.20% | 12,748,626 |
| Aug 26, 2025 | 38.92 | 40.46 | 38.42 | 39.76 | - | 2.08% | 10,190,641 |
| Aug 25, 2025 | 39.52 | 40.43 | 38.38 | 38.95 | - | 0.08% | 11,800,013 |
| Aug 22, 2025 | 37.65 | 39.39 | 37.47 | 38.92 | - | 3.35% | 11,065,501 |
| Aug 21, 2025 | 37.65 | 38.77 | 37.13 | 37.66 | - | -0.87% | 9,823,205 |
| Aug 20, 2025 | 37.72 | 38.09 | 36.53 | 37.99 | - | 1.71% | 9,329,090 |
| Aug 19, 2025 | 38.10 | 38.38 | 37.03 | 37.35 | - | -1.71% | 9,982,798 |
| Aug 18, 2025 | 34.66 | 39.00 | 34.45 | 38.00 | - | 10.14% | 18,294,233 |
| Aug 15, 2025 | 34.00 | 34.78 | 33.97 | 34.50 | - | 1.11% | 7,223,826 |
| Aug 14, 2025 | 34.45 | 35.42 | 33.85 | 34.12 | - | -1.10% | 8,893,976 |
| Aug 13, 2025 | 34.50 | 35.00 | 33.94 | 34.50 | - | -0.06% | 6,165,429 |
| Aug 12, 2025 | 34.61 | 34.97 | 34.18 | 34.52 | - | -0.40% | 5,923,299 |
| Aug 11, 2025 | 33.02 | 35.34 | 33.01 | 34.66 | - | 4.37% | 10,297,185 |
| Aug 8, 2025 | 33.35 | 33.89 | 32.71 | 33.21 | - | -1.42% | 6,130,494 |
| Aug 7, 2025 | 34.16 | 34.17 | 33.32 | 33.69 | - | -1.61% | 7,071,698 |
| Aug 6, 2025 | 33.70 | 34.25 | 33.01 | 34.24 | - | -1.38% | 11,015,559 |
| Aug 5, 2025 | 34.07 | 35.00 | 33.50 | 34.72 | - | 2.78% | 10,078,040 |
| Aug 4, 2025 | 33.71 | 33.94 | 33.21 | 33.78 | - | 1.90% | 7,339,663 |
| Aug 1, 2025 | 32.83 | 34.50 | 32.73 | 33.15 | - | 0.97% | 7,240,237 |
| Jul 31, 2025 | 33.86 | 34.47 | 32.69 | 32.83 | - | -3.04% | 7,546,021 |
| Jul 30, 2025 | 33.50 | 34.54 | 33.11 | 33.86 | - | 0.09% | 7,117,876 |
| Jul 29, 2025 | 32.55 | 34.27 | 32.55 | 33.83 | - | 3.42% | 7,718,205 |
| Jul 28, 2025 | 33.10 | 33.77 | 32.53 | 32.71 | - | -1.21% | 7,360,016 |
| Jul 25, 2025 | 32.16 | 33.33 | 31.57 | 33.11 | - | 2.86% | 7,064,994 |
| Jul 24, 2025 | 32.44 | 32.69 | 31.95 | 32.19 | - | -0.19% | 6,217,116 |
| Jul 23, 2025 | 31.18 | 32.65 | 31.02 | 32.25 | - | 3.46% | 8,157,191 |
| Jul 22, 2025 | 31.18 | 31.47 | 30.94 | 31.17 | - | -0.19% | 3,282,605 |
| Jul 21, 2025 | 31.17 | 31.70 | 31.15 | 31.23 | - | 0.10% | 3,380,474 |
| Jul 18, 2025 | 31.05 | 31.84 | 31.05 | 31.20 | - | 0.39% | 3,727,315 |
| Jul 17, 2025 | 30.83 | 31.11 | 30.58 | 31.08 | - | 0.97% | 2,932,500 |
| Jul 16, 2025 | 31.09 | 31.26 | 30.63 | 30.78 | - | -0.71% | 2,618,612 |
| Jul 15, 2025 | 30.81 | 31.28 | 30.61 | 31.00 | - | 0.65% | 3,431,113 |
| Jul 14, 2025 | 30.59 | 31.20 | 30.50 | 30.80 | - | 0.06% | 2,431,508 |
| Jul 11, 2025 | 30.54 | 30.95 | 30.25 | 30.78 | - | 0.92% | 2,898,362 |
| Jul 10, 2025 | 30.57 | 31.01 | 30.29 | 30.50 | - | -0.26% | 2,562,143 |