Suzhou Oriental Semiconductor Company Limited (SHA:688261)
China · Delayed Price · Currency is CNY 72.72
-2.23 (-2.98%)
Sep 30, 2026, 3:00 PM CST
SHA:688261 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 76.00 | 76.50 | 72.51 | 72.72 | 72.72 | -2.98% | 3,160,333 |
| Sep 29, 2026 | 73.11 | 75.80 | 73.08 | 74.95 | 74.95 | 1.28% | 3,253,864 |
| Sep 28, 2026 | 76.99 | 77.00 | 72.33 | 74.00 | 74.00 | -4.27% | 4,559,807 |
| Sep 24, 2026 | 78.07 | 79.66 | 77.20 | 77.30 | 77.30 | -3.16% | 4,310,956 |
| Sep 23, 2026 | 78.73 | 80.88 | 77.77 | 79.82 | 79.82 | 1.37% | 6,154,633 |
| Sep 22, 2026 | 80.64 | 80.79 | 78.27 | 78.74 | 78.74 | -0.73% | 7,052,101 |
| Sep 21, 2026 | 81.37 | 81.60 | 78.09 | 79.32 | 79.32 | -2.52% | 11,837,882 |
| Sep 18, 2026 | 74.16 | 84.79 | 73.49 | 81.37 | 81.37 | 15.16% | 16,191,977 |
| Sep 17, 2026 | 68.30 | 72.62 | 67.41 | 70.66 | 70.66 | 3.43% | 5,100,625 |
| Sep 16, 2026 | 64.66 | 68.57 | 64.66 | 68.32 | 68.32 | 5.27% | 3,723,370 |
| Sep 15, 2026 | 64.90 | 66.48 | 64.51 | 64.90 | 64.90 | -0.09% | 2,002,538 |
| Sep 14, 2026 | 64.50 | 65.65 | 63.05 | 64.96 | 64.96 | -0.20% | 1,802,732 |
| 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 |