Skip to main content
logo
Dioo Microcircuits Co., Ltd. Jiangsu (SHA:688381)
China flag China · Delayed Price · Currency is CNY
24.95
+0.15 (0.60%)
At close: Jan 20, 2026

SHA:688381 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202625.4825.7925.2025.6025.600.67%4,574,384
Jan 21, 202624.8125.5224.7525.4325.431.92%4,388,292
Jan 20, 202624.7525.4924.7424.9524.950.60%5,179,788
Jan 19, 202625.2025.2724.7824.8024.80-0.96%3,453,455
Jan 16, 202624.5725.2824.4625.0425.042.41%5,299,752
Jan 15, 202624.4724.6124.0024.4524.45-0.49%3,802,682
Jan 14, 202624.3925.3624.3124.5724.571.07%7,741,148
Jan 13, 202624.8724.9824.2024.3124.31-1.90%5,666,306
Jan 12, 202624.1324.7824.1124.7824.782.69%5,699,432
Jan 9, 202623.9924.2123.8124.1324.130.50%4,298,866
Jan 8, 202623.7924.2523.7624.0124.010.21%3,233,665
Jan 7, 202623.5724.1523.5723.9623.960.67%3,399,435
Jan 6, 202623.6123.8823.4623.8023.800.93%3,256,833
Jan 5, 202622.8823.6722.8823.5823.583.38%3,772,405
Dec 31, 202523.2523.2522.7822.8122.81-1.47%2,611,875
Dec 30, 202523.2223.3823.1323.1523.15-0.34%1,891,991
Dec 29, 202523.2523.4823.1923.2323.23-0.30%1,833,642
Dec 26, 202523.6123.8723.3023.3023.30-1.60%2,762,661
Dec 25, 202523.5523.7523.3923.6823.681.07%2,566,481
Dec 24, 202522.9523.4522.9523.4323.432.23%2,502,568
Dec 23, 202523.0923.2822.8622.9222.92-1.12%2,156,652
Dec 22, 202522.9523.5322.9523.1823.181.22%2,224,898
Dec 19, 202522.9323.1722.7922.9022.900.26%2,215,753
Dec 18, 202522.5823.0922.5722.8422.84-0.22%1,654,943
Dec 17, 202522.7023.0822.2122.8922.890.66%3,098,474
Dec 16, 202523.5123.6022.7022.7422.74-2.90%3,392,875
Dec 15, 202523.8823.9523.3523.4223.42-3.14%3,191,537
Dec 12, 202523.8724.3223.6824.1824.181.21%3,290,110
Dec 11, 202524.8024.8523.8823.8923.89-4.09%5,039,111
Dec 10, 202524.1925.0323.9024.9124.912.64%6,552,841
Dec 9, 202524.2124.8824.0624.2724.270.29%4,360,412
Dec 8, 202523.7624.5123.5824.2024.20-0.12%4,353,306
Dec 5, 202523.9924.2523.5524.2324.230.66%3,114,811
Dec 4, 202523.9024.5023.7524.0724.070.59%2,907,488
Dec 3, 202524.1524.4623.7223.9323.93-1.28%2,816,146
Dec 2, 202524.5524.8824.1924.2424.24-0.45%3,147,492
Dec 1, 202524.4124.4124.0124.3524.35-0.20%3,976,121
Nov 28, 202523.6524.7423.5524.4024.402.78%5,969,995
Nov 27, 202523.3524.1723.3523.7423.740.89%4,019,311
Nov 26, 202523.1824.1823.1823.5323.530.26%4,370,042
Nov 25, 202522.7524.0922.7523.4723.473.16%4,145,713
Nov 24, 202522.3622.8522.2222.7522.752.80%2,306,613
Nov 21, 202523.0723.1522.0922.1322.13-4.86%3,721,719
Nov 20, 202523.7623.9523.2523.2623.26-1.86%2,248,369
Nov 19, 202523.9023.9623.5223.7023.70-1.04%2,436,737
Nov 18, 202523.8024.0523.6523.9523.950.42%2,504,010
Nov 17, 202523.6723.9323.4323.8523.850.76%3,163,496
Nov 14, 202524.0524.1823.6623.6723.67-1.87%3,413,110
Nov 13, 202523.9224.2323.9224.1224.120.84%2,407,210
Nov 12, 202524.3824.3823.8723.9223.92-1.93%3,137,110