China Resources Microelectronics Limited (SHA:688396)
48.58
+0.89 (1.87%)
Sep 5, 2025, 3:00 PM CST
SHA:688396 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 47.91 | 48.79 | 47.43 | 48.58 | 48.58 | 1.87% | 11,704,347 |
Sep 4, 2025 | 49.61 | 49.99 | 46.91 | 47.69 | 47.69 | -4.39% | 16,303,065 |
Sep 3, 2025 | 50.57 | 50.81 | 49.30 | 49.88 | 49.88 | -0.68% | 11,504,576 |
Sep 2, 2025 | 52.00 | 52.37 | 49.85 | 50.22 | 50.22 | -4.03% | 17,735,620 |
Sep 1, 2025 | 53.49 | 54.37 | 51.60 | 52.33 | 52.33 | -0.13% | 18,713,925 |
Aug 29, 2025 | 54.07 | 54.07 | 52.18 | 52.40 | 52.40 | -2.91% | 18,460,805 |
Aug 28, 2025 | 51.45 | 53.98 | 51.31 | 53.97 | 53.97 | 4.90% | 23,819,981 |
Aug 27, 2025 | 51.80 | 54.36 | 51.32 | 51.45 | 51.45 | -0.17% | 22,987,257 |
Aug 26, 2025 | 51.28 | 52.49 | 50.72 | 51.54 | 51.54 | 0.55% | 15,195,475 |
Aug 25, 2025 | 51.99 | 53.12 | 50.41 | 51.26 | 51.26 | 0.97% | 26,820,685 |
Aug 22, 2025 | 48.60 | 50.86 | 48.41 | 50.77 | 50.77 | 4.70% | 23,278,323 |
Aug 21, 2025 | 48.89 | 49.76 | 48.21 | 48.49 | 48.49 | -0.59% | 12,032,650 |
Aug 20, 2025 | 48.20 | 48.82 | 47.45 | 48.78 | 48.78 | 1.20% | 12,200,141 |
Aug 19, 2025 | 48.10 | 48.47 | 47.82 | 48.20 | 48.20 | 0.63% | 9,718,912 |
Aug 18, 2025 | 47.22 | 48.33 | 47.14 | 47.90 | 47.90 | 2.13% | 14,138,109 |
Aug 15, 2025 | 46.12 | 47.31 | 45.88 | 46.90 | 46.90 | 1.58% | 9,875,128 |
Aug 14, 2025 | 46.60 | 47.35 | 46.13 | 46.17 | 46.17 | -0.92% | 11,245,321 |
Aug 13, 2025 | 46.50 | 47.33 | 46.44 | 46.60 | 46.60 | 0.17% | 8,328,614 |
Aug 12, 2025 | 47.09 | 47.29 | 46.40 | 46.52 | 46.52 | -1.19% | 8,876,620 |
Aug 11, 2025 | 47.17 | 47.42 | 47.00 | 47.08 | 47.08 | -0.19% | 4,480,923 |
Aug 8, 2025 | 47.62 | 48.01 | 47.17 | 47.17 | 47.17 | -1.52% | 4,862,035 |
Aug 7, 2025 | 47.29 | 48.36 | 46.98 | 47.90 | 47.90 | 1.29% | 7,800,030 |
Aug 6, 2025 | 46.90 | 47.38 | 46.63 | 47.29 | 47.29 | 0.81% | 4,017,963 |
Aug 5, 2025 | 46.84 | 47.03 | 46.59 | 46.91 | 46.91 | 0.45% | 3,062,490 |
Aug 4, 2025 | 46.73 | 46.95 | 46.23 | 46.70 | 46.70 | -0.53% | 4,217,929 |
Aug 1, 2025 | 46.60 | 48.01 | 46.52 | 46.95 | 46.95 | 0.69% | 6,202,581 |
Jul 31, 2025 | 47.90 | 48.13 | 46.50 | 46.63 | 46.63 | -2.79% | 7,159,155 |
Jul 30, 2025 | 48.40 | 48.96 | 47.60 | 47.97 | 47.97 | -0.79% | 5,529,343 |
Jul 29, 2025 | 48.29 | 48.93 | 48.23 | 48.35 | 48.35 | 0.12% | 5,914,175 |
Jul 28, 2025 | 48.31 | 48.97 | 48.29 | 48.29 | 48.29 | 0.02% | 5,133,586 |
Jul 25, 2025 | 48.17 | 48.44 | 47.71 | 48.28 | 48.28 | 0.27% | 5,864,892 |
Jul 24, 2025 | 47.99 | 48.64 | 47.85 | 48.15 | 48.15 | 0.38% | 4,467,101 |
Jul 23, 2025 | 47.92 | 48.58 | 47.50 | 47.97 | 47.97 | 0.61% | 5,431,344 |
Jul 22, 2025 | 47.76 | 48.04 | 47.45 | 47.68 | 47.68 | - | 4,568,051 |
Jul 21, 2025 | 47.36 | 47.78 | 47.30 | 47.68 | 47.68 | 0.78% | 2,843,391 |
Jul 18, 2025 | 47.25 | 47.50 | 47.18 | 47.31 | 47.31 | 0.02% | 2,598,702 |
Jul 17, 2025 | 47.13 | 47.38 | 46.85 | 47.30 | 47.30 | 0.53% | 3,251,406 |
Jul 16, 2025 | 47.11 | 47.40 | 47.00 | 47.05 | 47.05 | -0.19% | 2,819,200 |
Jul 15, 2025 | 46.60 | 47.25 | 46.60 | 47.14 | 47.14 | 1.16% | 2,918,497 |
Jul 14, 2025 | 46.55 | 47.30 | 46.50 | 46.60 | 46.60 | 0.28% | 3,536,023 |
Jul 11, 2025 | 46.38 | 47.36 | 46.35 | 46.47 | 46.47 | 0.26% | 4,420,464 |
Jul 10, 2025 | 46.50 | 46.81 | 46.33 | 46.35 | 46.35 | -0.32% | 2,845,442 |
Jul 9, 2025 | 46.89 | 47.11 | 46.41 | 46.50 | 46.50 | -0.81% | 2,630,284 |
Jul 8, 2025 | 46.03 | 47.20 | 45.98 | 46.88 | 46.88 | 2.14% | 3,532,217 |
Jul 7, 2025 | 47.38 | 47.38 | 45.83 | 45.90 | 45.90 | -3.12% | 4,074,553 |
Jul 4, 2025 | 47.76 | 47.94 | 47.30 | 47.38 | 47.38 | -0.52% | 3,078,003 |
Jul 3, 2025 | 47.87 | 48.00 | 47.61 | 47.63 | 47.63 | -0.08% | 3,031,727 |
Jul 2, 2025 | 47.75 | 48.05 | 47.38 | 47.67 | 47.67 | -0.25% | 4,130,359 |
Jul 1, 2025 | 47.30 | 47.88 | 46.87 | 47.79 | 47.79 | 1.34% | 4,472,900 |
Jun 30, 2025 | 46.75 | 47.35 | 46.57 | 47.16 | 47.16 | 1.53% | 3,479,570 |