ASR Microelectronics Co., Ltd. (SHA:688220)
China · Delayed Price · Currency is CNY 93.48
+4.78 (5.39%)
At close: Sep 5, 2025
ASR Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 90.30 | 93.90 | 88.50 | 93.48 | - | 5.39% | 9,322,313 |
| Sep 4, 2025 | 96.33 | 97.42 | 87.01 | 88.70 | - | -8.27% | 13,035,094 |
| Sep 3, 2025 | 99.80 | 101.08 | 96.58 | 96.70 | - | -2.74% | 8,882,403 |
| Sep 2, 2025 | 104.15 | 106.18 | 98.20 | 99.42 | - | -6.21% | 13,372,154 |
| Sep 1, 2025 | 110.44 | 112.26 | 102.49 | 106.00 | - | 1.04% | 15,062,815 |
| Aug 29, 2025 | 106.50 | 107.61 | 100.15 | 104.91 | - | -6.46% | 17,359,382 |
| Aug 28, 2025 | 111.11 | 115.55 | 106.33 | 112.15 | - | 1.19% | 22,794,969 |
| Aug 27, 2025 | 102.90 | 122.40 | 101.20 | 110.83 | - | 8.66% | 28,335,442 |
| Aug 26, 2025 | 105.73 | 105.80 | 100.88 | 102.00 | - | -6.42% | 15,109,153 |
| Aug 25, 2025 | 113.50 | 117.59 | 105.21 | 109.00 | - | -3.92% | 19,468,262 |
| Aug 22, 2025 | 111.07 | 115.18 | 108.58 | 113.45 | - | 4.27% | 18,223,228 |
| Aug 21, 2025 | 109.90 | 118.40 | 106.11 | 108.80 | - | 6.46% | 23,502,147 |
| Aug 20, 2025 | 94.01 | 105.88 | 90.00 | 102.20 | - | 5.83% | 18,953,490 |
| Aug 19, 2025 | 91.09 | 101.95 | 91.09 | 96.57 | - | 5.01% | 14,717,430 |
| Aug 18, 2025 | 90.12 | 94.01 | 88.80 | 91.96 | - | 2.23% | 11,031,067 |
| Aug 15, 2025 | 90.80 | 91.68 | 88.70 | 89.95 | - | -1.58% | 9,741,464 |
| Aug 14, 2025 | 93.46 | 94.48 | 91.00 | 91.39 | - | -2.26% | 10,222,582 |
| Aug 13, 2025 | 92.72 | 94.44 | 91.60 | 93.50 | - | 0.43% | 9,337,540 |
| Aug 12, 2025 | 87.78 | 94.70 | 86.50 | 93.10 | - | 5.63% | 12,559,188 |
| Aug 11, 2025 | 85.70 | 89.78 | 85.30 | 88.14 | - | 2.85% | 7,409,718 |
| Aug 8, 2025 | 90.31 | 91.46 | 85.70 | 85.70 | - | -6.42% | 9,664,805 |
| Aug 7, 2025 | 90.20 | 94.26 | 89.01 | 91.58 | - | 1.53% | 7,920,068 |
| Aug 6, 2025 | 89.00 | 91.11 | 86.96 | 90.20 | - | 0.22% | 5,925,464 |
| Aug 5, 2025 | 90.06 | 91.00 | 88.35 | 90.00 | - | -1.10% | 6,336,399 |
| Aug 4, 2025 | 87.00 | 92.58 | 85.70 | 91.00 | - | 4.60% | 9,993,923 |
| Aug 1, 2025 | 87.60 | 90.65 | 86.60 | 87.00 | - | -1.49% | 8,899,685 |
| Jul 31, 2025 | 87.51 | 92.38 | 87.31 | 88.32 | - | -0.01% | 13,007,781 |
| Jul 30, 2025 | 87.99 | 89.21 | 86.22 | 88.33 | - | -0.15% | 10,752,759 |
| Jul 29, 2025 | 83.00 | 89.94 | 80.51 | 88.46 | - | 6.40% | 17,904,127 |
| Jul 28, 2025 | 83.00 | 84.00 | 81.23 | 83.14 | - | -1.24% | 11,444,760 |
| Jul 25, 2025 | 76.03 | 85.05 | 76.03 | 84.18 | - | 11.35% | 17,119,581 |
| Jul 24, 2025 | 74.10 | 76.06 | 73.07 | 75.60 | - | 1.57% | 7,058,504 |
| Jul 23, 2025 | 74.37 | 75.73 | 73.62 | 74.43 | - | -0.69% | 5,275,823 |
| Jul 22, 2025 | 74.10 | 76.45 | 73.71 | 74.95 | - | 0.81% | 4,871,702 |
| Jul 21, 2025 | 73.29 | 75.50 | 73.29 | 74.35 | - | 0.65% | 4,031,682 |
| Jul 18, 2025 | 76.88 | 78.17 | 73.55 | 73.87 | - | -3.89% | 8,224,151 |
| Jul 17, 2025 | 75.62 | 77.29 | 74.60 | 76.86 | - | 2.00% | 5,382,840 |
| Jul 16, 2025 | 73.10 | 78.60 | 73.02 | 75.35 | - | 2.94% | 8,633,826 |
| Jul 15, 2025 | 72.89 | 73.55 | 71.67 | 73.20 | - | 0.26% | 5,496,793 |
| Jul 14, 2025 | 74.18 | 74.90 | 72.35 | 73.01 | - | -1.79% | 4,984,208 |
| Jul 11, 2025 | 72.97 | 75.60 | 71.27 | 74.34 | - | 1.61% | 6,036,180 |
| Jul 10, 2025 | 73.88 | 74.37 | 72.69 | 73.16 | - | -1.14% | 4,167,411 |
| Jul 9, 2025 | 75.20 | 76.10 | 73.77 | 74.00 | - | -1.79% | 4,560,846 |
| Jul 8, 2025 | 73.55 | 75.60 | 72.00 | 75.35 | - | 3.43% | 6,735,690 |
| Jul 7, 2025 | 73.40 | 74.40 | 72.67 | 72.85 | - | -1.13% | 3,149,197 |
| Jul 4, 2025 | 73.53 | 75.56 | 72.91 | 73.68 | - | 0.20% | 6,046,475 |
| Jul 3, 2025 | 74.24 | 75.20 | 72.61 | 73.53 | - | -1.18% | 4,040,569 |
| Jul 2, 2025 | 75.90 | 76.33 | 73.87 | 74.41 | - | -2.71% | 4,375,587 |
| Jul 1, 2025 | 78.30 | 79.55 | 75.35 | 76.48 | - | -2.32% | 8,439,748 |
| Jun 30, 2025 | 76.46 | 79.72 | 76.29 | 78.30 | - | 3.59% | 8,796,234 |