Skip to main content
logo
Dioo Microcircuits Co., Ltd. Jiangsu (SHA:688381)
China flag China · Delayed Price · Currency is CNY
21.15
-0.09 (-0.42%)
At close: Mar 30, 2026

SHA:688381 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.6321.3320.4621.2421.241.77%1,709,167
Mar 26, 202621.4921.6920.8020.8720.87-3.20%2,362,839
Mar 25, 202621.1121.9821.1121.5621.562.33%3,105,539
Mar 24, 202620.7721.1020.2821.0721.073.13%2,797,676
Mar 23, 202621.6021.7320.2020.4320.43-7.35%5,127,593
Mar 20, 202623.0023.2722.0322.0522.05-3.67%4,045,833
Mar 19, 202623.8223.8322.8522.8922.89-4.82%5,042,084
Mar 18, 202623.8124.5523.7324.0524.050.38%4,693,414
Mar 17, 202623.6626.2023.6623.9623.960.29%9,933,381
Mar 16, 202622.8024.0522.5223.8923.894.69%5,315,885
Mar 13, 202623.0123.2722.8022.8222.82-1.51%2,405,102
Mar 12, 202623.4023.5623.0323.1723.17-1.07%2,302,506
Mar 11, 202623.7024.1223.3723.4223.42-1.18%2,694,671
Mar 10, 202623.1123.7423.0223.7023.703.63%3,462,974
Mar 9, 202622.7722.9022.2722.8722.87-1.04%3,506,832
Mar 6, 202622.9923.2022.7123.1123.110.96%2,562,452
Mar 5, 202622.9023.1122.6522.8922.891.73%2,338,231
Mar 4, 202622.5722.9822.4222.5022.50-1.83%3,297,330
Mar 3, 202624.0124.2722.9022.9222.92-5.01%5,018,821
Mar 2, 202624.5024.7323.9124.1324.13-3.36%4,519,228
Feb 27, 202625.0825.2124.7724.9724.97-1.30%3,091,598
Feb 26, 202624.9725.4324.6625.3025.301.36%3,545,330
Feb 25, 202624.9725.2124.7624.9624.96-0.08%2,987,494
Feb 24, 202625.3725.4824.8024.9824.980.08%3,103,311
Feb 13, 202624.8125.3724.7424.9624.960.04%3,362,971
Feb 12, 202624.5525.0324.5224.9524.951.59%2,752,981
Feb 11, 202624.7024.8124.4724.5624.56-0.57%1,990,732
Feb 10, 202624.9925.1024.6724.7024.70-0.48%3,006,352
Feb 9, 202623.7625.3623.6124.8224.825.98%7,378,401
Feb 6, 202623.3223.6323.1923.4223.420.04%2,155,481
Feb 5, 202623.7323.7923.3923.4123.41-1.93%2,832,664
Feb 4, 202624.3324.3323.6223.8723.87-1.89%3,192,794
Feb 3, 202623.8024.3823.8024.3324.333.36%4,168,434
Feb 2, 202624.5624.6823.5423.5423.54-5.76%5,197,278
Jan 30, 202624.7225.2624.2024.9824.980.52%5,450,827
Jan 29, 202626.0126.0524.8224.8524.85-4.61%6,197,821
Jan 28, 202625.8826.8025.8826.0526.050.81%7,127,701
Jan 27, 202625.0125.8824.4025.8425.842.46%5,459,747
Jan 26, 202625.8425.9625.0025.2225.22-2.32%4,127,322
Jan 23, 202625.6525.8225.3525.8225.820.86%3,801,467
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