Southchip Semiconductor Technology(Shanghai) Co., Ltd. (SHA:688484)
China · Delayed Price · Currency is CNY 42.77
-0.23 (-0.53%)
Nov 6, 2025, 3:00 PM CST
SHA:688484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 43.38 | 43.53 | 42.55 | 42.77 | 42.77 | -0.53% | 4,947,378 |
| Nov 5, 2025 | 43.44 | 43.44 | 42.50 | 43.00 | 43.00 | -0.99% | 3,044,771 |
| Nov 4, 2025 | 44.42 | 44.86 | 43.19 | 43.43 | 43.43 | -2.23% | 4,420,175 |
| Nov 3, 2025 | 44.73 | 45.12 | 43.13 | 44.42 | 44.42 | -0.87% | 6,640,767 |
| Oct 31, 2025 | 44.33 | 45.17 | 43.65 | 44.81 | 44.81 | 1.06% | 5,342,680 |
| Oct 30, 2025 | 43.65 | 44.89 | 43.53 | 44.34 | 44.34 | 1.58% | 9,106,413 |
| Oct 29, 2025 | 45.10 | 45.39 | 42.58 | 43.65 | 43.65 | -3.60% | 11,523,345 |
| Oct 28, 2025 | 46.00 | 46.63 | 45.00 | 45.28 | 45.28 | -3.14% | 7,011,100 |
| Oct 27, 2025 | 45.87 | 46.75 | 45.09 | 46.75 | 46.75 | 3.98% | 8,755,832 |
| Oct 24, 2025 | 45.20 | 45.96 | 44.67 | 44.96 | 44.96 | 0.47% | 5,260,811 |
| Oct 23, 2025 | 45.28 | 45.29 | 43.50 | 44.75 | 44.75 | -1.73% | 3,934,053 |
| Oct 22, 2025 | 44.86 | 46.19 | 44.70 | 45.54 | 45.54 | 1.13% | 4,867,635 |
| Oct 21, 2025 | 45.00 | 45.66 | 44.51 | 45.03 | 45.03 | 0.72% | 4,544,530 |
| Oct 20, 2025 | 46.35 | 46.40 | 44.42 | 44.71 | 44.71 | -1.95% | 5,581,772 |
| Oct 17, 2025 | 47.55 | 47.92 | 45.01 | 45.60 | 45.60 | -5.00% | 7,048,106 |
| Oct 16, 2025 | 49.14 | 49.67 | 46.93 | 48.00 | 48.00 | -1.44% | 7,735,937 |
| Oct 15, 2025 | 49.47 | 49.88 | 48.22 | 48.70 | 48.70 | -0.59% | 6,555,109 |
| Oct 14, 2025 | 50.61 | 52.42 | 48.60 | 48.99 | 48.99 | -2.02% | 8,645,442 |
| Oct 13, 2025 | 47.91 | 52.10 | 46.79 | 50.00 | 50.00 | -0.16% | 10,385,091 |
| Oct 10, 2025 | 51.67 | 53.68 | 49.80 | 50.08 | 50.08 | -3.60% | 10,603,135 |
| Oct 9, 2025 | 51.61 | 52.70 | 51.10 | 51.95 | 51.95 | 0.70% | 8,567,346 |
| Sep 30, 2025 | 50.39 | 52.67 | 50.01 | 51.59 | 51.59 | 2.91% | 8,940,726 |
| Sep 29, 2025 | 49.61 | 50.66 | 49.06 | 50.13 | 50.13 | 1.21% | 7,423,484 |
| Sep 26, 2025 | 50.35 | 50.87 | 48.88 | 49.53 | 49.53 | -2.10% | 10,471,621 |
| Sep 25, 2025 | 51.39 | 51.42 | 50.08 | 50.59 | 50.59 | -1.23% | 8,009,678 |
| Sep 24, 2025 | 49.74 | 52.32 | 49.50 | 51.22 | 51.22 | 2.13% | 12,924,418 |
| Sep 23, 2025 | 49.13 | 50.70 | 48.01 | 50.15 | 50.15 | 1.54% | 10,843,428 |
| Sep 22, 2025 | 48.68 | 50.75 | 48.50 | 49.39 | 49.39 | 1.46% | 8,765,794 |
| Sep 19, 2025 | 48.67 | 50.75 | 48.67 | 48.68 | 48.68 | -0.04% | 8,506,160 |
| Sep 18, 2025 | 47.88 | 51.48 | 47.74 | 48.70 | 48.70 | 1.37% | 13,060,163 |
| Sep 17, 2025 | 48.00 | 48.37 | 46.95 | 48.04 | 48.04 | 0.27% | 6,219,488 |
| Sep 16, 2025 | 47.78 | 48.08 | 46.92 | 47.91 | 47.91 | -0.35% | 9,546,833 |
| Sep 15, 2025 | 50.47 | 51.25 | 47.55 | 48.08 | 48.08 | 3.62% | 17,755,005 |
| Sep 12, 2025 | 46.71 | 47.99 | 45.82 | 46.40 | 46.40 | -0.64% | 6,708,220 |
| Sep 11, 2025 | 45.82 | 47.00 | 45.11 | 46.70 | 46.70 | 1.72% | 7,409,663 |
| Sep 10, 2025 | 45.88 | 46.65 | 45.39 | 45.91 | 45.91 | 0.86% | 4,017,235 |
| Sep 9, 2025 | 47.05 | 47.08 | 44.99 | 45.52 | 45.52 | -2.94% | 8,776,143 |
| Sep 8, 2025 | 46.08 | 47.20 | 45.18 | 46.90 | 46.90 | 1.96% | 5,507,762 |
| Sep 5, 2025 | 45.44 | 46.38 | 44.80 | 46.00 | 46.00 | 2.43% | 5,864,865 |
| Sep 4, 2025 | 47.27 | 47.62 | 44.00 | 44.91 | 44.91 | -5.09% | 7,752,101 |
| Sep 3, 2025 | 46.55 | 48.39 | 46.53 | 47.32 | 47.32 | 1.55% | 6,142,724 |
| Sep 2, 2025 | 49.55 | 49.56 | 46.14 | 46.60 | 46.60 | -5.80% | 8,887,086 |
| Sep 1, 2025 | 48.96 | 50.30 | 47.77 | 49.47 | 49.47 | 1.02% | 7,424,919 |
| Aug 29, 2025 | 49.38 | 49.58 | 47.61 | 48.97 | 48.97 | -0.06% | 7,625,997 |
| Aug 28, 2025 | 48.77 | 49.63 | 46.95 | 49.00 | 49.00 | 0.16% | 14,683,704 |
| Aug 27, 2025 | 49.84 | 51.88 | 48.92 | 48.92 | 48.92 | -2.16% | 9,202,755 |
| Aug 26, 2025 | 50.80 | 51.00 | 49.29 | 50.00 | 50.00 | -1.96% | 9,110,260 |
| Aug 25, 2025 | 51.33 | 52.81 | 49.61 | 51.00 | 51.00 | 0.57% | 12,130,120 |
| Aug 22, 2025 | 48.64 | 51.50 | 48.46 | 50.71 | 50.71 | 3.70% | 14,660,710 |
| Aug 21, 2025 | 51.38 | 51.38 | 48.50 | 48.90 | 48.90 | -5.53% | 14,183,859 |