ASR Microelectronics Co., Ltd. (SHA:688220)
China · Delayed Price · Currency is CNY 90.20
+0.20 (0.22%)
At close: Aug 6, 2025, 2:57 PM CST
ASR Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 90.00 | 94.20 | 89.05 | 93.80 | - | 3.99% | 5,342,051 |
| 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 |
| Jun 27, 2025 | 71.50 | 77.77 | 71.10 | 75.59 | - | 5.44% | 9,992,505 |
| Jun 26, 2025 | 74.00 | 74.85 | 71.29 | 71.69 | - | -3.81% | 7,666,490 |
| Jun 25, 2025 | 73.50 | 74.97 | 72.28 | 74.53 | - | 2.45% | 6,058,537 |
| Jun 24, 2025 | 71.58 | 73.85 | 71.17 | 72.75 | - | 2.91% | 5,838,469 |
| Jun 23, 2025 | 69.80 | 71.65 | 69.01 | 70.69 | - | 0.94% | 5,928,104 |
| Jun 20, 2025 | 73.05 | 73.84 | 69.80 | 70.03 | - | -4.57% | 6,671,484 |
| Jun 19, 2025 | 72.47 | 74.88 | 72.04 | 73.38 | - | 1.28% | 6,047,915 |
| Jun 18, 2025 | 72.42 | 72.90 | 70.90 | 72.45 | - | 0.07% | 4,907,121 |
| Jun 17, 2025 | 73.13 | 73.88 | 71.90 | 72.40 | - | -1.00% | 3,808,577 |
| Jun 16, 2025 | 72.52 | 75.10 | 72.30 | 73.13 | - | 0.74% | 4,913,607 |
| Jun 13, 2025 | 72.67 | 74.42 | 72.20 | 72.59 | - | -0.47% | 8,870,298 |
| Jun 12, 2025 | 76.00 | 76.78 | 72.80 | 72.93 | - | -4.04% | 7,202,340 |
| Jun 11, 2025 | 75.70 | 77.70 | 75.37 | 76.00 | - | 0.40% | 4,780,964 |
| Jun 10, 2025 | 80.92 | 80.98 | 75.10 | 75.70 | - | -6.45% | 8,007,356 |
| Jun 9, 2025 | 80.00 | 82.44 | 79.41 | 80.92 | - | 1.58% | 5,137,390 |
| Jun 6, 2025 | 79.99 | 81.22 | 78.20 | 79.66 | - | -0.83% | 6,298,325 |
| Jun 5, 2025 | 77.20 | 81.11 | 76.50 | 80.33 | - | 4.62% | 7,029,455 |
| Jun 4, 2025 | 76.43 | 77.84 | 75.66 | 76.78 | - | 0.48% | 3,287,213 |
| Jun 3, 2025 | 75.00 | 77.87 | 74.90 | 76.41 | - | 1.47% | 4,994,780 |
| May 30, 2025 | 77.78 | 78.49 | 75.00 | 75.30 | - | -3.83% | 5,087,436 |
| May 29, 2025 | 78.30 | 79.41 | 77.57 | 78.30 | - | 0.38% | 4,152,237 |