Guangdong Cellwise Microelectronics Co., Ltd. (SHA:688325)
China · Delayed Price · Currency is CNY 110.19
+0.49 (0.45%)
At close: May 29, 2026
SHA:688325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 108.60 | 113.50 | 105.00 | 110.19 | 110.19 | 0.45% | 1,896,076 |
| May 28, 2026 | 111.30 | 111.69 | 107.00 | 109.70 | 109.70 | -1.97% | 1,313,473 |
| May 27, 2026 | 117.95 | 117.95 | 109.66 | 111.91 | 111.91 | -3.86% | 1,808,794 |
| May 26, 2026 | 119.00 | 119.00 | 111.78 | 116.40 | 116.40 | -2.19% | 2,081,567 |
| May 25, 2026 | 120.35 | 122.00 | 117.99 | 119.01 | 119.01 | -0.44% | 1,548,503 |
| May 22, 2026 | 123.73 | 123.73 | 117.97 | 119.54 | 119.54 | -1.01% | 2,027,325 |
| May 21, 2026 | 133.00 | 133.00 | 120.00 | 120.76 | 120.76 | -7.34% | 2,817,764 |
| May 20, 2026 | 129.35 | 132.88 | 127.43 | 130.33 | 130.33 | 0.87% | 2,340,448 |
| May 19, 2026 | 123.70 | 130.48 | 121.10 | 129.20 | 129.20 | 4.99% | 2,823,362 |
| May 18, 2026 | 112.36 | 130.17 | 112.36 | 123.06 | 123.06 | 9.53% | 3,790,397 |
| May 15, 2026 | 113.99 | 117.00 | 110.05 | 112.35 | 112.35 | -0.55% | 2,116,379 |
| May 14, 2026 | 122.87 | 123.27 | 112.97 | 112.97 | 112.97 | -7.38% | 2,851,736 |
| May 13, 2026 | 124.11 | 124.72 | 120.00 | 121.97 | 121.97 | -2.27% | 2,109,146 |
| May 12, 2026 | 125.00 | 125.66 | 121.00 | 124.80 | 124.80 | -0.45% | 1,954,601 |
| May 11, 2026 | 121.80 | 127.27 | 121.10 | 125.36 | 125.36 | 3.86% | 2,799,578 |
| 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 |