ASR Microelectronics Co., Ltd. (SHA:688220)
China · Delayed Price · Currency is CNY 96.70
+3.12 (3.33%)
At close: Oct 24, 2025
ASR Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 94.80 | 97.12 | 94.00 | 96.70 | 96.70 | 3.33% | 6,565,881 |
| Oct 23, 2025 | 93.80 | 94.42 | 91.00 | 93.58 | 93.58 | -0.89% | 4,331,462 |
| Oct 22, 2025 | 93.50 | 97.20 | 92.60 | 94.42 | 94.42 | -0.08% | 6,391,672 |
| Oct 21, 2025 | 93.34 | 95.28 | 92.04 | 94.50 | 94.50 | 2.00% | 5,843,053 |
| Oct 20, 2025 | 92.51 | 95.16 | 91.90 | 92.65 | 92.65 | 1.35% | 6,200,011 |
| Oct 17, 2025 | 96.20 | 96.87 | 91.18 | 91.42 | 91.42 | -4.97% | 8,072,021 |
| Oct 16, 2025 | 98.96 | 98.96 | 95.59 | 96.20 | 96.20 | -3.09% | 7,279,063 |
| Oct 15, 2025 | 99.20 | 102.33 | 97.91 | 99.27 | 99.27 | -0.43% | 9,464,390 |
| Oct 14, 2025 | 102.75 | 108.86 | 98.98 | 99.70 | 99.70 | -2.30% | 13,902,801 |
| Oct 13, 2025 | 96.50 | 106.66 | 96.50 | 102.05 | 102.05 | 3.60% | 13,965,416 |
| Oct 10, 2025 | 110.78 | 112.47 | 98.00 | 98.50 | 98.50 | -12.85% | 17,837,385 |
| Oct 9, 2025 | 111.04 | 118.88 | 109.33 | 113.02 | 113.02 | 2.28% | 16,632,833 |
| Sep 30, 2025 | 105.20 | 113.11 | 105.20 | 110.50 | 110.50 | 6.11% | 14,030,359 |
| Sep 29, 2025 | 104.43 | 107.56 | 102.60 | 104.14 | 104.14 | -1.75% | 8,831,810 |
| Sep 26, 2025 | 109.00 | 111.88 | 105.60 | 106.00 | 106.00 | -3.64% | 9,595,597 |
| Sep 25, 2025 | 110.00 | 113.68 | 106.96 | 110.00 | 110.00 | 1.76% | 15,939,941 |
| Sep 24, 2025 | 104.08 | 109.77 | 102.02 | 108.10 | 108.10 | 3.35% | 14,267,727 |
| Sep 23, 2025 | 106.34 | 108.70 | 101.77 | 104.60 | 104.60 | -2.98% | 11,996,726 |
| Sep 22, 2025 | 100.00 | 108.70 | 99.25 | 107.81 | 107.81 | 6.36% | 15,254,169 |
| Sep 19, 2025 | 103.90 | 106.99 | 100.11 | 101.36 | 101.36 | -3.75% | 11,361,880 |
| Sep 18, 2025 | 104.65 | 112.30 | 103.33 | 105.31 | 105.31 | 2.34% | 17,425,898 |
| Sep 17, 2025 | 101.58 | 105.24 | 100.25 | 102.90 | 102.90 | 1.30% | 8,782,313 |
| Sep 16, 2025 | 101.80 | 105.30 | 101.00 | 101.58 | 101.58 | -1.38% | 10,543,110 |
| Sep 15, 2025 | 107.06 | 108.38 | 100.51 | 103.00 | 103.00 | -2.83% | 12,832,901 |
| Sep 12, 2025 | 105.00 | 111.80 | 103.00 | 106.00 | 106.00 | 2.27% | 15,754,053 |
| Sep 11, 2025 | 96.88 | 103.96 | 95.33 | 103.65 | 103.65 | 9.59% | 17,261,057 |
| Sep 10, 2025 | 94.99 | 97.38 | 93.48 | 94.58 | 94.58 | 0.01% | 8,368,911 |
| Sep 9, 2025 | 96.66 | 97.28 | 93.94 | 94.57 | 94.57 | -3.08% | 8,855,299 |
| Sep 8, 2025 | 98.13 | 101.80 | 93.94 | 97.58 | 97.58 | 4.39% | 14,510,268 |
| Sep 5, 2025 | 90.30 | 93.90 | 88.50 | 93.48 | 93.48 | 5.39% | 9,322,313 |
| Sep 4, 2025 | 96.33 | 97.42 | 87.01 | 88.70 | 88.70 | -8.27% | 13,035,094 |
| Sep 3, 2025 | 99.80 | 101.08 | 96.58 | 96.70 | 96.70 | -2.74% | 8,882,403 |
| Sep 2, 2025 | 104.15 | 106.18 | 98.20 | 99.42 | 99.42 | -6.21% | 13,372,154 |
| Sep 1, 2025 | 110.44 | 112.26 | 102.49 | 106.00 | 106.00 | 1.04% | 15,062,815 |
| Aug 29, 2025 | 106.50 | 107.61 | 100.15 | 104.91 | 104.91 | -6.46% | 17,359,382 |
| Aug 28, 2025 | 111.11 | 115.55 | 106.33 | 112.15 | 112.15 | 1.19% | 22,794,969 |
| Aug 27, 2025 | 102.90 | 122.40 | 101.20 | 110.83 | 110.83 | 8.66% | 28,335,442 |
| Aug 26, 2025 | 105.73 | 105.80 | 100.88 | 102.00 | 102.00 | -6.42% | 15,109,153 |
| Aug 25, 2025 | 113.50 | 117.59 | 105.21 | 109.00 | 109.00 | -3.92% | 19,468,262 |
| Aug 22, 2025 | 111.07 | 115.18 | 108.58 | 113.45 | 113.45 | 4.27% | 18,223,228 |
| Aug 21, 2025 | 109.90 | 118.40 | 106.11 | 108.80 | 108.80 | 6.46% | 23,502,147 |
| Aug 20, 2025 | 94.01 | 105.88 | 90.00 | 102.20 | 102.20 | 5.83% | 18,953,490 |
| Aug 19, 2025 | 91.09 | 101.95 | 91.09 | 96.57 | 96.57 | 5.01% | 14,717,430 |
| Aug 18, 2025 | 90.12 | 94.01 | 88.80 | 91.96 | 91.96 | 2.23% | 11,031,067 |
| Aug 15, 2025 | 90.80 | 91.68 | 88.70 | 89.95 | 89.95 | -1.58% | 9,741,464 |
| Aug 14, 2025 | 93.46 | 94.48 | 91.00 | 91.39 | 91.39 | -2.26% | 10,222,582 |
| Aug 13, 2025 | 92.72 | 94.44 | 91.60 | 93.50 | 93.50 | 0.43% | 9,337,540 |
| Aug 12, 2025 | 87.78 | 94.70 | 86.50 | 93.10 | 93.10 | 5.63% | 12,559,188 |
| Aug 11, 2025 | 85.70 | 89.78 | 85.30 | 88.14 | 88.14 | 2.85% | 7,409,718 |
| Aug 8, 2025 | 90.31 | 91.46 | 85.70 | 85.70 | 85.70 | -6.42% | 9,664,805 |