Guangdong Cellwise Microelectronics Co., Ltd. (SHA:688325)
China · Delayed Price · Currency is CNY 120.70
-1.65 (-1.35%)
At close: May 8, 2026
SHA:688325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 122.35 | 123.80 | 118.60 | 120.70 | 120.70 | -1.35% | 1,484,957 |
| May 7, 2026 | 121.39 | 123.50 | 119.19 | 122.35 | 122.35 | 1.81% | 1,990,037 |
| May 6, 2026 | 123.83 | 125.00 | 119.50 | 120.18 | 120.18 | -1.42% | 2,231,458 |
| Apr 30, 2026 | 117.89 | 123.88 | 114.84 | 121.91 | 121.91 | 2.13% | 2,021,481 |
| Apr 29, 2026 | 119.35 | 122.75 | 117.38 | 119.37 | 119.37 | -0.97% | 1,454,772 |
| Apr 28, 2026 | 122.10 | 123.91 | 118.71 | 120.54 | 120.54 | -1.84% | 1,369,525 |
| Apr 27, 2026 | 120.00 | 124.20 | 118.80 | 122.80 | 122.80 | 3.29% | 1,168,062 |
| Apr 24, 2026 | 120.56 | 122.00 | 117.30 | 118.89 | 118.89 | -1.40% | 891,574 |
| Apr 23, 2026 | 121.60 | 123.48 | 117.00 | 120.58 | 120.58 | -1.15% | 1,625,614 |
| Apr 22, 2026 | 121.67 | 123.87 | 119.50 | 121.98 | 121.98 | 0.73% | 1,184,889 |
| Apr 21, 2026 | 123.37 | 123.62 | 119.83 | 121.10 | 121.10 | -2.73% | 1,079,871 |
| Apr 20, 2026 | 122.72 | 127.50 | 119.43 | 124.50 | 124.50 | 2.28% | 1,884,504 |
| Apr 17, 2026 | 118.00 | 122.87 | 116.70 | 121.72 | 121.72 | 3.80% | 1,398,499 |
| Apr 16, 2026 | 119.01 | 119.51 | 116.06 | 117.26 | 117.26 | -1.18% | 1,249,956 |
| Apr 15, 2026 | 122.70 | 122.70 | 117.77 | 118.66 | 118.66 | -2.30% | 1,280,166 |
| Apr 14, 2026 | 119.86 | 122.78 | 119.22 | 121.45 | 121.45 | 2.01% | 1,133,458 |
| Apr 13, 2026 | 120.19 | 122.00 | 118.00 | 119.06 | 119.06 | -1.19% | 990,577 |
| Apr 10, 2026 | 121.00 | 123.65 | 119.00 | 120.49 | 120.49 | -0.02% | 1,133,135 |
| Apr 9, 2026 | 119.80 | 123.93 | 119.00 | 120.51 | 120.51 | -0.81% | 1,195,752 |
| Apr 8, 2026 | 116.88 | 122.99 | 116.80 | 121.50 | 121.50 | 6.79% | 1,735,519 |
| Apr 7, 2026 | 111.00 | 115.99 | 111.00 | 113.78 | 113.78 | 1.59% | 1,299,038 |
| Apr 3, 2026 | 118.33 | 120.40 | 111.00 | 112.00 | 112.00 | -4.67% | 3,023,509 |
| Apr 2, 2026 | 121.38 | 121.38 | 116.20 | 117.49 | 117.49 | -3.30% | 1,411,812 |
| Apr 1, 2026 | 123.99 | 125.00 | 117.11 | 121.50 | 121.50 | 1.61% | 1,798,477 |
| Mar 31, 2026 | 127.28 | 133.79 | 119.00 | 119.58 | 119.58 | -6.05% | 2,420,506 |
| Mar 30, 2026 | 125.00 | 128.79 | 123.12 | 127.28 | 127.28 | -0.53% | 998,712 |
| Mar 27, 2026 | 125.55 | 131.50 | 125.55 | 127.96 | 127.96 | -2.37% | 1,480,432 |
| Mar 26, 2026 | 132.90 | 133.80 | 126.01 | 131.07 | 131.07 | -2.15% | 1,918,125 |
| Mar 25, 2026 | 139.00 | 139.38 | 131.01 | 133.95 | 133.95 | -2.58% | 2,923,255 |
| Mar 24, 2026 | 123.50 | 137.69 | 119.29 | 137.50 | 137.50 | 13.64% | 3,330,784 |
| Mar 23, 2026 | 126.30 | 130.94 | 121.00 | 121.00 | 121.00 | -10.04% | 1,946,565 |
| Mar 20, 2026 | 128.01 | 140.00 | 126.44 | 134.50 | 134.50 | 4.73% | 2,946,954 |
| Mar 19, 2026 | 129.31 | 133.00 | 126.51 | 128.43 | 128.43 | -4.19% | 1,947,978 |
| Mar 18, 2026 | 126.25 | 136.00 | 126.25 | 134.04 | 134.04 | 5.78% | 2,693,742 |
| Mar 17, 2026 | 128.27 | 130.53 | 126.00 | 126.71 | 126.71 | -3.32% | 2,027,890 |
| Mar 16, 2026 | 119.99 | 131.47 | 119.00 | 131.06 | 131.06 | 7.26% | 3,332,380 |
| Mar 13, 2026 | 111.44 | 129.00 | 109.00 | 122.19 | 122.19 | 8.32% | 4,016,718 |
| Mar 12, 2026 | 111.11 | 113.87 | 106.90 | 112.80 | 112.80 | 0.98% | 1,573,989 |
| Mar 11, 2026 | 113.90 | 115.88 | 111.51 | 111.70 | 111.70 | -1.84% | 1,137,447 |
| Mar 10, 2026 | 113.00 | 115.95 | 112.03 | 113.79 | 113.79 | 2.42% | 1,300,337 |
| Mar 9, 2026 | 107.86 | 114.98 | 104.00 | 111.10 | 111.10 | 1.09% | 1,420,745 |
| Mar 6, 2026 | 110.50 | 110.65 | 106.50 | 109.90 | 109.90 | -1.45% | 1,339,782 |
| Mar 5, 2026 | 107.51 | 112.00 | 104.41 | 111.52 | 111.52 | 7.10% | 1,393,094 |
| Mar 4, 2026 | 104.09 | 107.29 | 103.50 | 104.13 | 104.13 | -0.22% | 1,199,272 |
| Mar 3, 2026 | 110.69 | 113.53 | 104.10 | 104.36 | 104.36 | -6.70% | 2,092,823 |
| Mar 2, 2026 | 115.38 | 116.38 | 111.00 | 111.86 | 111.86 | -4.11% | 1,556,088 |
| Feb 27, 2026 | 112.00 | 117.99 | 110.12 | 116.66 | 116.66 | 2.30% | 1,843,735 |
| Feb 26, 2026 | 111.50 | 117.00 | 109.30 | 114.04 | 114.04 | 2.28% | 2,313,603 |
| Feb 25, 2026 | 106.00 | 117.00 | 103.31 | 111.50 | 111.50 | 8.58% | 3,636,168 |
| Feb 24, 2026 | 100.10 | 105.48 | 99.50 | 102.69 | 102.69 | 2.59% | 1,298,722 |