ASR Microelectronics Co., Ltd. (SHA:688220)
China flag China · Delayed Price · Currency is CNY
104.14
-1.86 (-1.75%)
At close: Sep 29, 2025

ASR Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025109.00111.88105.60106.00106.00-3.64%9,595,597
Sep 25, 2025110.00113.68106.96110.00110.001.76%15,939,941
Sep 24, 2025104.08109.77102.02108.10108.103.35%14,267,727
Sep 23, 2025106.34108.70101.77104.60104.60-2.98%11,996,726
Sep 22, 2025100.00108.7099.25107.81107.816.36%15,254,169
Sep 19, 2025103.90106.99100.11101.36101.36-3.75%11,361,880
Sep 18, 2025104.65112.30103.33105.31105.312.34%17,425,898
Sep 17, 2025101.58105.24100.25102.90102.901.30%8,782,313
Sep 16, 2025101.80105.30101.00101.58101.58-1.38%10,543,110
Sep 15, 2025107.06108.38100.51103.00103.00-2.83%12,832,901
Sep 12, 2025105.00111.80103.00106.00106.002.27%15,754,053
Sep 11, 202596.88103.9695.33103.65103.659.59%17,261,057
Sep 10, 202594.9997.3893.4894.5894.580.01%8,368,911
Sep 9, 202596.6697.2893.9494.5794.57-3.08%8,855,299
Sep 8, 202598.13101.8093.9497.5897.584.39%14,510,268
Sep 5, 202590.3093.9088.5093.4893.485.39%9,322,313
Sep 4, 202596.3397.4287.0188.7088.70-8.27%13,035,094
Sep 3, 202599.80101.0896.5896.7096.70-2.74%8,882,403
Sep 2, 2025104.15106.1898.2099.4299.42-6.21%13,372,154
Sep 1, 2025110.44112.26102.49106.00106.001.04%15,062,815
Aug 29, 2025106.50107.61100.15104.91104.91-6.46%17,359,382
Aug 28, 2025111.11115.55106.33112.15112.151.19%22,794,969
Aug 27, 2025102.90122.40101.20110.83110.838.66%28,335,442
Aug 26, 2025105.73105.80100.88102.00102.00-6.42%15,109,153
Aug 25, 2025113.50117.59105.21109.00109.00-3.92%19,468,262
Aug 22, 2025111.07115.18108.58113.45113.454.27%18,223,228
Aug 21, 2025109.90118.40106.11108.80108.806.46%23,502,147
Aug 20, 202594.01105.8890.00102.20102.205.83%18,953,490
Aug 19, 202591.09101.9591.0996.5796.575.01%14,717,430
Aug 18, 202590.1294.0188.8091.9691.962.23%11,031,067
Aug 15, 202590.8091.6888.7089.9589.95-1.58%9,741,464
Aug 14, 202593.4694.4891.0091.3991.39-2.26%10,222,582
Aug 13, 202592.7294.4491.6093.5093.500.43%9,337,540
Aug 12, 202587.7894.7086.5093.1093.105.63%12,559,188
Aug 11, 202585.7089.7885.3088.1488.142.85%7,409,718
Aug 8, 202590.3191.4685.7085.7085.70-6.42%9,664,805
Aug 7, 202590.2094.2689.0191.5891.581.53%7,920,068
Aug 6, 202589.0091.1186.9690.2090.200.22%5,925,464
Aug 5, 202590.0691.0088.3590.0090.00-1.10%6,336,399
Aug 4, 202587.0092.5885.7091.0091.004.60%9,993,923
Aug 1, 202587.6090.6586.6087.0087.00-1.49%8,899,685
Jul 31, 202587.5192.3887.3188.3288.32-0.01%13,007,781
Jul 30, 202587.9989.2186.2288.3388.33-0.15%10,752,759
Jul 29, 202583.0089.9480.5188.4688.466.40%17,904,127
Jul 28, 202583.0084.0081.2383.1483.14-1.24%11,444,760
Jul 25, 202576.0385.0576.0384.1884.1811.35%17,119,581
Jul 24, 202574.1076.0673.0775.6075.601.57%7,058,504
Jul 23, 202574.3775.7373.6274.4374.43-0.69%5,275,823
Jul 22, 202574.1076.4573.7174.9574.950.81%4,871,702
Jul 21, 202573.2975.5073.2974.3574.350.65%4,031,682