Guangdong Cellwise Microelectronics Co., Ltd. (SHA:688325)
China · Delayed Price · Currency is CNY 107.50
-1.50 (-1.38%)
At close: Sep 30, 2026
SHA:688325 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 108.98 | 111.66 | 107.50 | 107.50 | 107.50 | -1.38% | 680,273 |
| Sep 29, 2026 | 110.41 | 112.09 | 105.38 | 109.00 | 109.00 | -1.77% | 1,335,732 |
| Sep 28, 2026 | 108.00 | 112.95 | 108.00 | 110.96 | 110.96 | 1.96% | 1,305,536 |
| Sep 24, 2026 | 107.54 | 112.69 | 106.99 | 108.83 | 108.83 | 0.91% | 816,871 |
| Sep 23, 2026 | 106.62 | 108.94 | 106.11 | 107.85 | 107.85 | 0.89% | 540,780 |
| Sep 22, 2026 | 108.86 | 110.30 | 106.58 | 106.90 | 106.90 | -0.90% | 537,077 |
| Sep 21, 2026 | 110.05 | 110.05 | 107.30 | 107.87 | 107.87 | -1.12% | 475,861 |
| Sep 18, 2026 | 109.10 | 112.28 | 108.00 | 109.09 | 109.09 | 0.10% | 860,514 |
| Sep 17, 2026 | 109.00 | 112.98 | 107.20 | 108.98 | 108.98 | -0.33% | 908,667 |
| Sep 16, 2026 | 104.51 | 110.36 | 104.51 | 109.34 | 109.34 | 4.02% | 850,789 |
| Sep 15, 2026 | 105.82 | 106.99 | 104.37 | 105.11 | 105.11 | -0.67% | 481,158 |
| Sep 14, 2026 | 105.01 | 105.91 | 103.81 | 105.82 | 105.82 | -0.32% | 356,106 |
| Sep 11, 2026 | 103.21 | 106.16 | 100.80 | 106.16 | 106.16 | 1.71% | 811,504 |
| Sep 10, 2026 | 105.97 | 106.66 | 104.17 | 104.38 | 104.38 | -2.45% | 335,697 |
| Sep 9, 2026 | 106.88 | 107.82 | 105.69 | 107.00 | 107.00 | 0.11% | 437,257 |
| Sep 8, 2026 | 106.30 | 109.49 | 106.30 | 106.88 | 106.88 | -1.45% | 562,558 |
| Sep 7, 2026 | 108.02 | 108.99 | 106.00 | 108.45 | 108.45 | 0.57% | 777,199 |
| Sep 4, 2026 | 110.00 | 110.00 | 105.82 | 107.84 | 107.84 | -1.06% | 626,085 |
| Sep 3, 2026 | 109.88 | 111.28 | 107.38 | 109.00 | 109.00 | -1.00% | 661,038 |
| Sep 2, 2026 | 111.48 | 112.97 | 107.80 | 110.10 | 110.10 | -2.65% | 854,377 |
| Sep 1, 2026 | 116.49 | 116.89 | 111.17 | 113.10 | 113.10 | -2.20% | 779,825 |
| Aug 31, 2026 | 114.00 | 118.97 | 112.52 | 115.65 | 115.65 | -1.35% | 1,437,885 |
| Aug 28, 2026 | 118.00 | 121.77 | 115.40 | 117.23 | 117.23 | 0.08% | 1,950,381 |
| Aug 27, 2026 | 106.78 | 119.89 | 106.10 | 117.14 | 117.14 | 9.94% | 2,328,935 |
| Aug 26, 2026 | 105.30 | 107.59 | 103.87 | 106.55 | 106.55 | 1.00% | 728,978 |
| Aug 25, 2026 | 105.47 | 107.50 | 103.02 | 105.50 | 105.50 | -0.47% | 615,499 |
| Aug 24, 2026 | 109.75 | 109.75 | 104.01 | 106.00 | 106.00 | -3.42% | 821,633 |
| Aug 21, 2026 | 107.00 | 112.00 | 105.60 | 109.75 | 109.75 | 1.11% | 739,412 |
| Aug 20, 2026 | 106.97 | 109.15 | 105.71 | 108.55 | 108.55 | -0.41% | 946,599 |
| Aug 19, 2026 | 112.50 | 113.40 | 106.01 | 109.00 | 109.00 | -4.30% | 1,293,517 |
| Aug 18, 2026 | 114.00 | 117.08 | 112.10 | 113.90 | 113.90 | - | 1,314,391 |
| Aug 17, 2026 | 108.00 | 114.03 | 107.90 | 113.90 | 113.90 | 5.56% | 1,510,365 |
| Aug 14, 2026 | 108.13 | 109.10 | 106.78 | 107.90 | 107.90 | 0.14% | 855,906 |
| Aug 13, 2026 | 107.80 | 112.47 | 106.20 | 107.75 | 107.75 | 0.23% | 1,425,461 |
| Aug 12, 2026 | 108.15 | 111.01 | 105.80 | 107.50 | 107.50 | -0.01% | 1,103,157 |
| Aug 11, 2026 | 106.46 | 109.50 | 104.32 | 107.51 | 107.51 | 0.76% | 947,207 |
| Aug 10, 2026 | 108.50 | 110.98 | 106.01 | 106.70 | 106.70 | -2.80% | 892,244 |
| Aug 7, 2026 | 107.61 | 110.00 | 106.01 | 109.77 | 109.77 | 0.85% | 937,420 |
| Aug 6, 2026 | 106.13 | 111.02 | 105.00 | 108.85 | 108.85 | 1.88% | 782,940 |
| Aug 5, 2026 | 101.10 | 109.31 | 101.10 | 106.84 | 106.84 | 4.58% | 1,041,591 |
| Aug 4, 2026 | 101.17 | 104.20 | 100.00 | 102.16 | 102.16 | 1.28% | 711,748 |
| Aug 3, 2026 | 100.00 | 101.69 | 98.83 | 100.87 | 100.87 | -1.10% | 691,601 |
| Jul 31, 2026 | 108.60 | 108.71 | 101.51 | 101.99 | 101.99 | 0.58% | 1,237,942 |
| Jul 30, 2026 | 101.00 | 103.20 | 99.69 | 101.40 | 101.40 | -2.03% | 928,809 |
| Jul 29, 2026 | 107.64 | 108.59 | 99.31 | 103.50 | 103.50 | -5.05% | 1,463,456 |
| Jul 28, 2026 | 106.57 | 112.50 | 105.80 | 109.00 | 109.00 | 0.57% | 1,328,374 |
| Jul 27, 2026 | 102.00 | 109.09 | 99.50 | 108.38 | 108.38 | 7.41% | 1,341,467 |
| Jul 24, 2026 | 100.00 | 101.77 | 96.80 | 100.90 | 100.90 | 0.30% | 1,040,742 |
| Jul 23, 2026 | 102.00 | 104.08 | 99.14 | 100.60 | 100.60 | -1.95% | 983,493 |
| Jul 22, 2026 | 105.15 | 107.98 | 100.05 | 102.60 | 102.60 | -3.40% | 1,506,967 |