China Resources Microelectronics Limited (SHA:688396)
China · Delayed Price · Currency is CNY 53.45
+0.46 (0.87%)
Oct 21, 2025, 10:45 AM CST
SHA:688396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 52.51 | 55.05 | 52.31 | 52.99 | 52.99 | 3.68% | 18,095,853 |
| Oct 17, 2025 | 53.72 | 53.95 | 50.93 | 51.11 | 51.11 | -5.30% | 13,624,805 |
| Oct 16, 2025 | 54.63 | 55.27 | 53.80 | 53.97 | 53.94 | -2.25% | 11,661,317 |
| Oct 15, 2025 | 54.87 | 56.31 | 53.90 | 55.21 | 55.18 | 0.47% | 15,323,031 |
| Oct 14, 2025 | 57.76 | 58.19 | 54.60 | 54.95 | 54.92 | -4.07% | 21,470,366 |
| Oct 13, 2025 | 53.20 | 57.74 | 53.01 | 57.28 | 57.25 | 4.28% | 26,726,603 |
| Oct 10, 2025 | 57.70 | 58.38 | 54.60 | 54.93 | 54.90 | -6.34% | 25,294,226 |
| Oct 9, 2025 | 56.50 | 60.99 | 56.50 | 58.65 | 58.62 | 5.58% | 32,080,368 |
| Sep 30, 2025 | 54.68 | 56.59 | 54.62 | 55.55 | 55.52 | 1.70% | 20,965,012 |
| Sep 29, 2025 | 54.50 | 55.19 | 53.07 | 54.62 | 54.59 | -0.16% | 18,873,894 |
| Sep 26, 2025 | 53.83 | 56.60 | 53.78 | 54.71 | 54.68 | 0.96% | 22,837,682 |
| Sep 25, 2025 | 53.80 | 55.46 | 53.50 | 54.19 | 54.16 | 0.13% | 23,961,128 |
| Sep 24, 2025 | 52.15 | 54.70 | 51.99 | 54.12 | 54.09 | 3.07% | 31,801,716 |
| Sep 23, 2025 | 51.49 | 52.60 | 49.46 | 52.51 | 52.48 | 2.56% | 23,205,970 |
| Sep 22, 2025 | 49.88 | 51.77 | 49.30 | 51.20 | 51.18 | 3.02% | 16,980,951 |
| Sep 19, 2025 | 50.49 | 51.33 | 49.70 | 49.70 | 49.67 | -1.56% | 14,158,130 |
| Sep 18, 2025 | 49.67 | 52.15 | 49.63 | 50.49 | 50.46 | 1.55% | 26,023,704 |
| Sep 17, 2025 | 49.38 | 50.38 | 49.12 | 49.72 | 49.69 | 0.65% | 11,485,828 |
| Sep 16, 2025 | 49.40 | 50.29 | 49.05 | 49.40 | 49.37 | - | 12,995,538 |
| Sep 15, 2025 | 51.29 | 51.55 | 49.39 | 49.40 | 49.37 | 0.28% | 14,349,847 |
| Sep 12, 2025 | 49.80 | 50.36 | 49.26 | 49.26 | 49.23 | -1.28% | 15,460,060 |
| Sep 11, 2025 | 48.00 | 49.97 | 47.66 | 49.90 | 49.87 | 3.74% | 14,375,266 |
| Sep 10, 2025 | 48.20 | 48.54 | 47.78 | 48.10 | 48.07 | -0.21% | 7,252,444 |
| Sep 9, 2025 | 49.08 | 49.08 | 47.97 | 48.20 | 48.17 | -2.43% | 9,223,039 |
| Sep 8, 2025 | 48.59 | 49.47 | 48.30 | 49.40 | 49.37 | 1.69% | 10,326,569 |
| Sep 5, 2025 | 47.91 | 48.79 | 47.43 | 48.58 | 48.55 | 1.87% | 11,704,347 |
| Sep 4, 2025 | 49.61 | 49.99 | 46.91 | 47.69 | 47.66 | -4.39% | 16,303,065 |
| Sep 3, 2025 | 50.57 | 50.81 | 49.30 | 49.88 | 49.85 | -0.68% | 11,504,576 |
| Sep 2, 2025 | 52.00 | 52.37 | 49.85 | 50.22 | 50.19 | -4.03% | 17,735,620 |
| Sep 1, 2025 | 53.49 | 54.37 | 51.60 | 52.33 | 52.30 | -0.13% | 18,713,925 |
| Aug 29, 2025 | 54.07 | 54.07 | 52.18 | 52.40 | 52.37 | -2.91% | 18,460,805 |
| Aug 28, 2025 | 51.45 | 53.98 | 51.31 | 53.97 | 53.94 | 4.90% | 23,819,981 |
| Aug 27, 2025 | 51.80 | 54.36 | 51.32 | 51.45 | 51.42 | -0.17% | 22,987,257 |
| Aug 26, 2025 | 51.28 | 52.49 | 50.72 | 51.54 | 51.51 | 0.55% | 15,195,475 |
| Aug 25, 2025 | 51.99 | 53.12 | 50.41 | 51.26 | 51.23 | 0.97% | 26,820,685 |
| Aug 22, 2025 | 48.60 | 50.86 | 48.41 | 50.77 | 50.74 | 4.70% | 23,278,323 |
| Aug 21, 2025 | 48.89 | 49.76 | 48.21 | 48.49 | 48.46 | -0.59% | 12,032,650 |
| Aug 20, 2025 | 48.20 | 48.82 | 47.45 | 48.78 | 48.75 | 1.20% | 12,200,141 |
| Aug 19, 2025 | 48.10 | 48.47 | 47.82 | 48.20 | 48.17 | 0.63% | 9,718,912 |
| Aug 18, 2025 | 47.22 | 48.33 | 47.14 | 47.90 | 47.87 | 2.13% | 14,138,109 |
| Aug 15, 2025 | 46.12 | 47.31 | 45.88 | 46.90 | 46.87 | 1.58% | 9,875,128 |
| Aug 14, 2025 | 46.60 | 47.35 | 46.13 | 46.17 | 46.14 | -0.92% | 11,245,321 |
| Aug 13, 2025 | 46.50 | 47.33 | 46.44 | 46.60 | 46.57 | 0.17% | 8,328,614 |
| Aug 12, 2025 | 47.09 | 47.29 | 46.40 | 46.52 | 46.49 | -1.19% | 8,876,620 |
| Aug 11, 2025 | 47.17 | 47.42 | 47.00 | 47.08 | 47.05 | -0.19% | 4,480,923 |
| Aug 8, 2025 | 47.62 | 48.01 | 47.17 | 47.17 | 47.14 | -1.52% | 4,862,035 |
| Aug 7, 2025 | 47.29 | 48.36 | 46.98 | 47.90 | 47.87 | 1.29% | 7,800,030 |
| Aug 6, 2025 | 46.90 | 47.38 | 46.63 | 47.29 | 47.26 | 0.81% | 4,017,963 |
| Aug 5, 2025 | 46.84 | 47.03 | 46.59 | 46.91 | 46.88 | 0.45% | 3,062,490 |
| Aug 4, 2025 | 46.73 | 46.95 | 46.23 | 46.70 | 46.67 | -0.53% | 4,217,929 |