Skip to main content
logo
Halo Microelectronics Co., Ltd. (SHA:688173)
China flag China · Delayed Price · Currency is CNY
17.20
+0.12 (0.70%)
At close: Jan 23, 2026

Halo Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202615.7216.1915.6815.9315.930.57%10,686,440
Jan 7, 202615.7915.9915.5615.8415.840.96%11,121,250
Jan 6, 202615.4315.8715.4115.6915.691.75%11,757,990
Jan 5, 202615.1815.5114.9415.4215.424.90%13,955,854
Dec 31, 202515.0015.0014.5214.7014.70-0.88%7,355,044
Dec 30, 202514.8315.0014.6614.8314.830.07%7,613,456
Dec 29, 202514.9015.0114.7814.8214.82-0.40%7,009,202
Dec 26, 202515.0715.2414.8614.8814.88-1.13%7,900,650
Dec 25, 202514.9315.1514.7115.0515.051.35%8,224,780
Dec 24, 202514.5714.9814.4914.8514.852.27%7,937,328
Dec 23, 202514.7714.8814.4514.5214.52-1.69%7,951,164
Dec 22, 202514.2015.0714.2014.7714.774.68%14,122,030
Dec 19, 202514.3614.4614.0814.1114.11-1.12%8,022,090
Dec 18, 202514.2814.5514.2014.2714.27-0.90%5,928,943
Dec 17, 202514.3914.4513.9214.4014.401.12%8,431,852
Dec 16, 202514.7514.7514.2014.2414.24-3.46%9,601,464
Dec 15, 202515.0115.0914.7014.7514.75-3.22%9,614,987
Dec 12, 202515.1715.3814.7315.2415.240.93%13,827,680
Dec 11, 202515.7016.1815.1015.1015.10-1.18%24,987,430
Dec 10, 202515.2115.3914.9015.2815.280.46%11,807,060
Dec 9, 202515.6915.6915.1615.2115.21-3.18%13,908,390
Dec 8, 202515.2715.7915.1815.7115.71-0.95%15,901,680
Dec 5, 202516.1516.1515.5315.8615.86-1.00%13,539,900
Dec 4, 202516.3916.4815.7716.0216.02-2.61%16,742,010
Dec 3, 202517.7017.8016.3016.4516.45-5.57%23,214,604
Dec 2, 202517.8718.3717.3117.4217.42-3.01%27,072,410
Dec 1, 202517.3418.7317.0017.9617.962.75%43,150,950
Nov 28, 202515.3018.3015.3017.4817.4814.62%49,249,970
Nov 27, 202514.2615.7814.1315.2515.2510.91%29,446,440
Nov 26, 202513.8714.1213.6613.7513.75-0.94%5,515,946
Nov 25, 202513.6213.9813.6213.8813.882.51%4,378,527
Nov 24, 202513.3313.6613.1913.5413.542.34%5,590,199
Nov 21, 202513.9913.9913.1913.2313.23-5.50%8,176,232
Nov 20, 202514.2514.3513.9114.0014.00-1.06%4,858,999
Nov 19, 202514.5414.6714.0014.1514.15-2.68%5,366,974
Nov 18, 202514.5614.7714.5214.5414.54-0.68%3,983,277
Nov 17, 202514.8014.8014.5014.6414.64-0.07%3,848,910
Nov 14, 202514.8014.9114.6514.6514.65-1.55%4,190,245
Nov 13, 202514.6714.9314.6514.8814.881.43%4,534,782
Nov 12, 202514.8414.9214.5114.6714.67-1.74%5,657,733