Suzhou Oriental Semiconductor Company Limited (SHA:688261)
China · Delayed Price · Currency is CNY 65.09
-0.33 (-0.50%)
Sep 11, 2026, 3:00 PM CST
SHA:688261 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 64.01 | 65.40 | 62.03 | 65.09 | 65.09 | -0.50% | 3,052,398 |
| Sep 10, 2026 | 65.40 | 66.15 | 64.89 | 65.42 | 65.42 | -0.97% | 1,803,138 |
| Sep 9, 2026 | 67.00 | 68.30 | 66.06 | 66.06 | 66.06 | -1.27% | 2,154,812 |
| Sep 8, 2026 | 67.56 | 68.15 | 66.30 | 66.91 | 66.91 | -1.50% | 2,727,885 |
| Sep 7, 2026 | 67.57 | 68.46 | 66.68 | 67.93 | 67.93 | 2.20% | 3,214,016 |
| Sep 4, 2026 | 69.84 | 70.48 | 66.00 | 66.47 | 66.47 | -3.48% | 3,516,680 |
| Sep 3, 2026 | 69.49 | 70.36 | 68.50 | 68.87 | 68.87 | 0.16% | 2,828,337 |
| Sep 2, 2026 | 69.00 | 69.47 | 68.20 | 68.76 | 68.76 | -1.84% | 2,557,119 |
| Sep 1, 2026 | 72.88 | 73.21 | 69.89 | 70.05 | 70.05 | -4.07% | 3,794,739 |
| Aug 31, 2026 | 69.38 | 73.02 | 69.12 | 73.02 | 73.02 | 0.88% | 3,509,632 |
| Aug 28, 2026 | 74.36 | 74.97 | 72.28 | 72.38 | 72.38 | -2.73% | 4,259,729 |
| Aug 27, 2026 | 69.50 | 74.55 | 68.58 | 74.41 | 74.41 | 7.92% | 6,344,544 |
| Aug 26, 2026 | 69.79 | 70.35 | 67.92 | 68.95 | 68.95 | -1.12% | 3,659,954 |
| Aug 25, 2026 | 68.50 | 70.65 | 67.01 | 69.73 | 69.73 | -2.67% | 5,249,328 |
| Aug 24, 2026 | 74.05 | 76.55 | 69.23 | 71.64 | 71.64 | -4.24% | 7,302,298 |
| Aug 21, 2026 | 72.66 | 77.21 | 72.66 | 74.81 | 74.81 | 1.53% | 7,546,751 |
| Aug 20, 2026 | 72.00 | 76.62 | 71.21 | 73.68 | 73.68 | 5.41% | 9,082,347 |
| Aug 19, 2026 | 73.48 | 77.53 | 69.00 | 69.90 | 69.90 | -8.15% | 8,238,315 |
| Aug 18, 2026 | 75.29 | 78.67 | 74.21 | 76.10 | 76.10 | 1.21% | 8,057,242 |
| Aug 17, 2026 | 71.26 | 75.66 | 70.50 | 75.19 | 75.19 | 5.38% | 7,347,641 |
| Aug 14, 2026 | 72.98 | 73.72 | 69.51 | 71.35 | 71.35 | -1.27% | 6,343,860 |
| Aug 13, 2026 | 73.00 | 75.14 | 72.02 | 72.27 | 72.27 | 0.03% | 6,107,388 |
| Aug 12, 2026 | 72.00 | 74.16 | 71.76 | 72.25 | 72.25 | 0.04% | 4,424,507 |
| Aug 11, 2026 | 70.00 | 74.18 | 69.90 | 72.22 | 72.22 | 1.35% | 6,243,057 |
| Aug 10, 2026 | 73.98 | 74.38 | 70.96 | 71.26 | 71.26 | -2.92% | 5,598,198 |
| Aug 7, 2026 | 70.56 | 73.80 | 69.95 | 73.40 | 73.40 | 2.80% | 6,835,122 |
| Aug 6, 2026 | 69.50 | 72.97 | 69.16 | 71.40 | 71.40 | 0.59% | 5,881,572 |
| Aug 5, 2026 | 68.99 | 72.71 | 67.83 | 70.98 | 70.98 | 4.67% | 6,649,736 |
| Aug 4, 2026 | 65.00 | 68.74 | 64.68 | 67.81 | 67.81 | 5.49% | 4,967,902 |
| Aug 3, 2026 | 64.00 | 66.20 | 63.80 | 64.28 | 64.28 | -0.99% | 3,814,421 |
| Jul 31, 2026 | 69.05 | 69.49 | 64.50 | 64.92 | 64.92 | 3.71% | 6,509,562 |
| Jul 30, 2026 | 66.35 | 68.25 | 61.00 | 62.60 | 62.60 | -8.41% | 5,917,682 |
| Jul 29, 2026 | 66.81 | 69.00 | 62.00 | 68.35 | 68.35 | 2.27% | 6,519,079 |
| Jul 28, 2026 | 69.60 | 71.85 | 66.18 | 66.83 | 66.83 | -6.48% | 4,781,000 |
| Jul 27, 2026 | 69.80 | 71.70 | 67.08 | 71.46 | 71.46 | 1.79% | 4,627,248 |
| Jul 24, 2026 | 70.84 | 73.99 | 70.20 | 70.20 | 70.20 | -4.42% | 5,655,330 |
| Jul 23, 2026 | 74.18 | 75.75 | 72.60 | 73.45 | 73.45 | -0.49% | 6,192,838 |
| Jul 22, 2026 | 71.80 | 77.29 | 71.10 | 73.81 | 73.81 | 2.79% | 12,309,903 |
| Jul 21, 2026 | 62.45 | 71.81 | 55.14 | 71.81 | 71.81 | 20.00% | 12,149,757 |
| Jul 20, 2026 | 66.00 | 67.09 | 58.00 | 59.84 | 59.84 | -5.00% | 7,865,505 |
| Jul 17, 2026 | 73.96 | 74.19 | 62.89 | 62.99 | 62.99 | -14.89% | 8,469,795 |
| Jul 16, 2026 | 78.17 | 81.50 | 73.37 | 74.01 | 74.01 | -8.04% | 7,363,791 |
| Jul 15, 2026 | 90.00 | 91.38 | 79.00 | 80.48 | 80.48 | -11.36% | 10,705,502 |
| Jul 14, 2026 | 91.00 | 94.50 | 84.68 | 90.79 | 90.79 | -1.58% | 11,138,158 |
| Jul 13, 2026 | 87.97 | 101.37 | 87.57 | 92.25 | 92.25 | 4.82% | 14,881,030 |
| Jul 10, 2026 | 96.82 | 99.80 | 87.50 | 88.01 | 88.01 | -8.42% | 12,812,960 |
| Jul 9, 2026 | 93.65 | 96.20 | 88.83 | 96.10 | 96.10 | 4.25% | 12,045,575 |
| Jul 8, 2026 | 99.00 | 101.39 | 90.20 | 92.18 | 92.18 | -6.89% | 15,323,213 |
| Jul 7, 2026 | 88.39 | 102.20 | 88.39 | 99.08 | 99.00 | 16.33% | 19,326,640 |
| Jul 6, 2026 | 86.98 | 89.78 | 82.88 | 85.17 | 85.11 | -0.98% | 8,010,396 |