Wuxi Chipown Micro-electronics limited (SHA:688508)
China · Delayed Price · Currency is CNY 65.26
-3.14 (-4.59%)
Oct 14, 2025, 3:00 PM CST
SHA:688508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 63.84 | 68.61 | 63.50 | 68.40 | 68.40 | 1.35% | 4,977,760 |
| Oct 10, 2025 | 70.00 | 70.05 | 67.33 | 67.49 | 67.49 | -5.17% | 6,508,099 |
| Oct 9, 2025 | 71.51 | 73.84 | 70.56 | 71.17 | 71.17 | -0.36% | 8,228,457 |
| Sep 30, 2025 | 70.70 | 72.12 | 70.20 | 71.43 | 71.43 | 0.96% | 7,436,164 |
| Sep 29, 2025 | 69.50 | 70.75 | 67.87 | 70.75 | 70.75 | 1.24% | 6,213,056 |
| Sep 26, 2025 | 69.06 | 71.02 | 68.66 | 69.88 | 69.88 | 0.55% | 7,299,815 |
| Sep 25, 2025 | 69.80 | 70.45 | 69.00 | 69.50 | 69.50 | -0.94% | 6,964,186 |
| Sep 24, 2025 | 67.17 | 70.91 | 66.86 | 70.16 | 70.16 | 3.94% | 11,522,991 |
| Sep 23, 2025 | 67.70 | 68.60 | 65.15 | 67.50 | 67.50 | 0.57% | 6,477,854 |
| Sep 22, 2025 | 65.38 | 67.50 | 65.34 | 67.12 | 67.12 | 1.91% | 5,070,149 |
| Sep 19, 2025 | 66.93 | 68.19 | 65.28 | 65.86 | 65.86 | -2.42% | 6,173,033 |
| Sep 18, 2025 | 68.32 | 70.28 | 65.89 | 67.49 | 67.49 | -1.19% | 9,890,057 |
| Sep 17, 2025 | 68.75 | 69.77 | 67.22 | 68.30 | 68.30 | -0.93% | 6,844,058 |
| Sep 16, 2025 | 67.20 | 69.69 | 67.15 | 68.94 | 68.94 | 0.79% | 8,686,500 |
| Sep 15, 2025 | 74.00 | 74.14 | 68.03 | 68.40 | 68.40 | 3.07% | 14,863,370 |
| Sep 12, 2025 | 65.04 | 67.13 | 64.16 | 66.36 | 66.36 | 2.03% | 6,724,144 |
| Sep 11, 2025 | 62.01 | 65.22 | 61.66 | 65.04 | 65.04 | 4.03% | 6,028,218 |
| Sep 10, 2025 | 62.12 | 63.13 | 61.88 | 62.52 | 62.52 | 0.87% | 2,972,028 |
| Sep 9, 2025 | 64.00 | 64.00 | 61.77 | 61.98 | 61.98 | -3.61% | 3,624,771 |
| Sep 8, 2025 | 63.79 | 64.55 | 62.52 | 64.30 | 64.30 | 0.42% | 4,762,364 |
| Sep 5, 2025 | 62.66 | 64.10 | 61.57 | 64.03 | 64.03 | 2.96% | 5,021,251 |
| Sep 4, 2025 | 65.61 | 66.00 | 60.64 | 62.19 | 62.19 | -4.60% | 7,469,434 |
| Sep 3, 2025 | 66.64 | 67.59 | 64.87 | 65.19 | 65.19 | -0.88% | 5,963,944 |
| Sep 2, 2025 | 70.38 | 70.46 | 65.41 | 65.77 | 65.77 | -7.05% | 9,287,325 |
| Sep 1, 2025 | 70.84 | 72.58 | 69.01 | 70.76 | 70.76 | -0.69% | 8,967,175 |
| Aug 29, 2025 | 73.30 | 73.50 | 69.36 | 71.25 | 71.25 | -2.13% | 9,793,094 |
| Aug 28, 2025 | 71.58 | 73.64 | 69.86 | 72.80 | 72.80 | 2.96% | 15,175,848 |
| Aug 27, 2025 | 65.30 | 75.63 | 65.30 | 70.71 | 70.71 | 8.87% | 18,427,127 |
| Aug 26, 2025 | 65.60 | 65.88 | 64.40 | 64.95 | 64.95 | -1.31% | 5,977,164 |
| Aug 25, 2025 | 67.00 | 68.66 | 64.80 | 65.81 | 65.81 | -0.95% | 11,462,375 |
| Aug 22, 2025 | 61.92 | 67.00 | 61.90 | 66.44 | 66.44 | 7.37% | 11,994,700 |
| Aug 21, 2025 | 63.29 | 64.95 | 61.56 | 61.88 | 61.88 | -2.01% | 7,051,905 |
| Aug 20, 2025 | 61.50 | 63.18 | 60.58 | 63.15 | 63.15 | 2.23% | 7,529,683 |
| Aug 19, 2025 | 62.30 | 63.06 | 61.68 | 61.77 | 61.77 | -1.64% | 6,387,872 |
| Aug 18, 2025 | 64.00 | 64.00 | 61.45 | 62.80 | 62.80 | -0.03% | 10,471,589 |
| Aug 15, 2025 | 59.33 | 63.22 | 59.33 | 62.82 | 62.82 | 5.60% | 7,449,982 |
| Aug 14, 2025 | 60.66 | 61.49 | 59.39 | 59.49 | 59.49 | -1.91% | 5,688,847 |
| Aug 13, 2025 | 59.35 | 61.50 | 58.88 | 60.65 | 60.65 | 2.52% | 6,018,667 |
| Aug 12, 2025 | 58.50 | 59.94 | 57.40 | 59.16 | 59.16 | 1.08% | 4,905,673 |
| Aug 11, 2025 | 58.08 | 59.16 | 57.88 | 58.53 | 58.53 | 1.21% | 4,004,759 |
| Aug 8, 2025 | 59.84 | 60.19 | 57.75 | 57.83 | 57.83 | -3.46% | 5,163,799 |
| Aug 7, 2025 | 58.59 | 60.66 | 58.40 | 59.90 | 59.90 | 2.18% | 7,236,872 |
| Aug 6, 2025 | 58.98 | 58.98 | 57.15 | 58.62 | 58.62 | -3.35% | 9,037,571 |
| Aug 5, 2025 | 59.67 | 60.67 | 59.26 | 60.65 | 60.65 | 1.30% | 3,811,022 |
| Aug 4, 2025 | 58.03 | 60.16 | 58.03 | 59.87 | 59.87 | 2.38% | 3,733,561 |
| Aug 1, 2025 | 58.83 | 60.08 | 58.03 | 58.48 | 58.48 | -0.86% | 3,631,931 |
| Jul 31, 2025 | 60.18 | 60.63 | 58.61 | 58.99 | 58.99 | -2.30% | 4,606,470 |
| Jul 30, 2025 | 60.20 | 60.78 | 59.19 | 60.38 | 60.38 | -0.21% | 4,642,315 |
| Jul 29, 2025 | 58.39 | 60.57 | 58.39 | 60.51 | 60.51 | 3.37% | 6,607,088 |
| Jul 28, 2025 | 59.00 | 59.50 | 58.02 | 58.54 | 58.54 | -0.66% | 4,367,633 |