Skip to main content
logo
Halo Microelectronics Co., Ltd. (SHA:688173)
China flag China · Delayed Price · Currency is CNY
14.00
+0.20 (1.45%)
At close: Mar 27, 2026

Halo Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.6014.0913.5814.0014.001.45%4,722,375
Mar 26, 202614.1014.2413.6613.8013.80-1.50%6,886,867
Mar 25, 202613.9014.3213.8914.0114.010.94%6,193,138
Mar 24, 202613.7913.9013.3013.8813.882.51%7,219,344
Mar 23, 202614.3714.4713.4713.5413.54-6.94%9,160,737
Mar 20, 202615.0215.1114.5314.5514.55-2.55%6,710,559
Mar 19, 202615.1615.1614.8214.9314.93-2.80%6,008,689
Mar 18, 202615.0815.4214.9715.3615.362.33%5,321,492
Mar 17, 202615.4715.5714.9915.0115.01-2.97%5,633,062
Mar 16, 202615.0515.5214.9115.4715.472.79%7,699,318
Mar 13, 202615.2415.4314.9715.0515.05-1.25%5,353,117
Mar 12, 202615.5515.7715.1115.2415.24-2.31%6,470,124
Mar 11, 202615.7416.1815.5915.6015.60-0.38%8,618,400
Mar 10, 202615.4515.8515.4515.6615.662.69%6,987,119
Mar 9, 202615.0015.3514.5815.2515.25-0.26%8,303,689
Mar 6, 202615.0015.3815.0015.2915.290.66%6,634,289
Mar 5, 202615.1615.4415.0515.1915.192.36%7,493,482
Mar 4, 202615.0015.2314.7414.8414.84-1.72%8,593,362
Mar 3, 202616.2516.4015.0415.1015.10-7.59%12,260,280
Mar 2, 202616.6016.9016.1316.3416.34-3.08%11,283,790
Feb 27, 202616.8716.9216.5316.8616.86-0.41%7,576,350
Feb 26, 202616.8517.1116.5216.9316.930.47%8,423,669
Feb 25, 202616.5517.0016.3316.8516.852.00%9,786,755
Feb 24, 202616.5816.9516.1616.5216.520.98%9,061,381
Feb 13, 202616.1016.7516.0116.3616.361.43%8,572,514
Feb 12, 202615.8116.1815.7216.1316.132.09%7,086,879
Feb 11, 202615.9116.0915.7315.8015.80-0.44%4,391,977
Feb 10, 202616.1816.3315.8015.8715.87-1.49%5,808,354
Feb 9, 202615.7416.2115.6016.1116.114.07%7,749,023
Feb 6, 202615.4315.7715.2815.4815.48-0.19%6,943,830
Feb 5, 202615.5015.6715.2415.5115.51-1.34%8,126,157
Feb 4, 202615.9215.9915.5215.7215.72-2.36%7,937,453
Feb 3, 202615.9716.2115.7516.1016.101.19%8,430,400
Feb 2, 202616.7816.7815.8815.9115.91-5.58%11,329,790
Jan 30, 202617.0817.2516.5516.8516.85-1.46%10,707,270
Jan 29, 202617.5117.8417.0017.1017.10-3.01%13,981,190
Jan 28, 202617.2117.9517.2117.6317.632.92%15,799,390
Jan 27, 202616.5117.1515.9017.1317.134.20%14,865,070
Jan 26, 202617.1017.2416.2816.4416.44-4.42%12,267,520
Jan 23, 202617.1017.2816.7817.2017.200.70%10,335,010
Jan 22, 202617.1517.5716.8117.0817.081.12%10,470,520
Jan 21, 202616.4017.1316.3416.8916.892.55%11,619,770
Jan 20, 202616.4516.7516.2516.4716.470.12%9,609,968
Jan 19, 202616.1716.6216.1616.4516.45-0.90%9,400,159
Jan 16, 202616.4616.7616.1416.6016.601.97%12,471,324
Jan 15, 202616.3716.5216.0016.2816.28-0.55%10,145,587
Jan 14, 202616.5116.7616.0316.3716.37-0.67%14,715,520
Jan 13, 202617.0017.0016.3516.4816.48-2.14%14,957,460
Jan 12, 202616.2616.9716.0616.8416.845.05%16,503,150
Jan 9, 202615.8816.1115.7816.0316.030.63%10,415,160