Shenzhen China Micro Semicon Co., Ltd. (SHA:688380)
China · Delayed Price · Currency is CNY 31.16
+0.90 (2.97%)
Last updated: Aug 22, 2025
SHA:688380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.69 | 33.98 | 31.06 | 32.53 | - | 4.00% | 22,473,666 |
| Aug 22, 2025 | 30.31 | 31.54 | 30.27 | 31.28 | - | 3.37% | 14,698,459 |
| Aug 21, 2025 | 30.87 | 31.29 | 30.05 | 30.26 | - | -2.04% | 10,507,069 |
| Aug 20, 2025 | 29.89 | 30.89 | 29.39 | 30.89 | - | 2.90% | 11,279,916 |
| Aug 19, 2025 | 30.31 | 30.47 | 29.80 | 30.02 | - | -0.79% | 8,263,138 |
| Aug 18, 2025 | 29.69 | 30.45 | 29.34 | 30.26 | - | 2.58% | 13,239,494 |
| Aug 15, 2025 | 28.50 | 29.61 | 28.47 | 29.50 | - | 2.75% | 9,714,472 |
| Aug 14, 2025 | 29.35 | 29.96 | 28.70 | 28.71 | - | -2.15% | 12,315,507 |
| Aug 13, 2025 | 29.07 | 29.50 | 29.01 | 29.34 | - | 1.00% | 8,406,251 |
| Aug 12, 2025 | 28.80 | 29.43 | 28.53 | 29.05 | - | 0.59% | 7,726,650 |
| Aug 11, 2025 | 28.30 | 28.96 | 28.30 | 28.88 | - | 2.12% | 6,074,272 |
| Aug 8, 2025 | 29.23 | 29.23 | 28.28 | 28.28 | - | -3.28% | 7,811,021 |
| Aug 7, 2025 | 28.82 | 29.60 | 28.59 | 29.24 | - | 1.42% | 10,455,579 |
| Aug 6, 2025 | 28.31 | 28.97 | 28.03 | 28.83 | - | 1.87% | 6,276,485 |
| Aug 5, 2025 | 28.50 | 28.57 | 28.13 | 28.30 | - | -0.39% | 4,384,987 |
| Aug 4, 2025 | 27.97 | 28.48 | 27.77 | 28.41 | - | 1.21% | 5,020,881 |
| Aug 1, 2025 | 28.35 | 28.70 | 27.83 | 28.07 | - | -1.09% | 5,723,374 |
| Jul 31, 2025 | 28.65 | 29.20 | 28.25 | 28.38 | - | -2.10% | 8,814,064 |
| Jul 30, 2025 | 28.22 | 29.50 | 27.83 | 28.99 | - | 2.69% | 11,979,847 |
| Jul 29, 2025 | 28.13 | 28.45 | 28.08 | 28.23 | - | -0.39% | 5,752,981 |
| Jul 28, 2025 | 28.65 | 28.74 | 28.19 | 28.34 | - | -0.49% | 6,224,216 |
| Jul 25, 2025 | 27.90 | 28.57 | 27.60 | 28.48 | - | 2.48% | 8,123,782 |
| Jul 24, 2025 | 27.45 | 27.87 | 27.35 | 27.79 | - | 1.42% | 6,224,662 |
| Jul 23, 2025 | 26.90 | 27.65 | 26.88 | 27.40 | - | 1.00% | 6,383,862 |
| Jul 22, 2025 | 27.12 | 27.37 | 26.91 | 27.13 | - | -0.22% | 3,991,869 |
| Jul 21, 2025 | 27.05 | 27.23 | 26.92 | 27.19 | - | 0.67% | 3,387,146 |
| Jul 18, 2025 | 26.95 | 27.27 | 26.76 | 27.01 | - | 0.19% | 3,217,838 |
| Jul 17, 2025 | 26.92 | 27.07 | 26.69 | 26.96 | - | -0.77% | 3,010,530 |
| Jul 16, 2025 | 26.88 | 27.52 | 26.70 | 27.17 | - | 1.19% | 4,614,398 |
| Jul 15, 2025 | 26.99 | 27.07 | 26.44 | 26.85 | - | -0.37% | 3,447,807 |
| Jul 14, 2025 | 26.92 | 27.04 | 26.76 | 26.95 | - | 0.19% | 2,878,902 |
| Jul 11, 2025 | 26.58 | 27.07 | 26.30 | 26.90 | - | 1.20% | 4,410,608 |
| Jul 10, 2025 | 26.50 | 26.74 | 26.31 | 26.58 | - | 0.34% | 2,108,954 |
| Jul 9, 2025 | 26.56 | 26.76 | 26.37 | 26.49 | - | -0.75% | 2,402,351 |
| Jul 8, 2025 | 26.31 | 26.77 | 26.25 | 26.69 | - | 1.44% | 2,946,968 |
| Jul 7, 2025 | 26.31 | 26.54 | 26.21 | 26.31 | - | -0.19% | 2,147,040 |
| Jul 4, 2025 | 26.58 | 26.84 | 26.03 | 26.36 | - | -0.79% | 4,405,289 |
| Jul 3, 2025 | 26.70 | 26.75 | 26.45 | 26.57 | - | -0.04% | 2,694,271 |
| Jul 2, 2025 | 27.05 | 27.09 | 26.36 | 26.58 | - | -2.03% | 4,091,691 |
| Jul 1, 2025 | 27.12 | 27.45 | 26.85 | 27.13 | - | 0.11% | 3,912,830 |
| Jun 30, 2025 | 27.09 | 27.53 | 26.93 | 27.10 | - | 0.71% | 4,473,808 |
| Jun 27, 2025 | 26.84 | 27.21 | 26.61 | 26.91 | - | 1.05% | 4,733,372 |
| Jun 26, 2025 | 27.06 | 27.06 | 26.56 | 26.63 | - | -1.11% | 4,213,347 |
| Jun 25, 2025 | 26.60 | 26.97 | 26.42 | 26.93 | - | 1.35% | 5,655,742 |
| Jun 24, 2025 | 25.95 | 26.63 | 25.91 | 26.57 | - | 2.75% | 4,756,694 |
| Jun 23, 2025 | 25.31 | 25.89 | 25.15 | 25.86 | - | 2.25% | 3,511,511 |
| Jun 20, 2025 | 25.68 | 25.95 | 25.27 | 25.29 | - | -1.17% | 2,176,993 |
| Jun 19, 2025 | 25.75 | 26.22 | 25.51 | 25.59 | - | -0.62% | 3,580,551 |
| Jun 18, 2025 | 25.68 | 25.87 | 25.36 | 25.75 | - | 0.63% | 2,471,849 |
| Jun 17, 2025 | 25.67 | 25.85 | 25.44 | 25.59 | - | 0.20% | 1,872,074 |