Wuxi Chipown Micro-electronics limited (SHA:688508)
69.20
-2.51 (-3.50%)
Feb 13, 2026, 3:00 PM CST
SHA:688508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 70.46 | 71.48 | 69.20 | 69.20 | 69.20 | -3.50% | 5,059,304 |
| Feb 12, 2026 | 66.60 | 72.23 | 66.40 | 71.71 | 71.71 | 8.11% | 11,832,265 |
| Feb 11, 2026 | 66.58 | 67.43 | 65.76 | 66.33 | 66.33 | -0.12% | 3,796,503 |
| Feb 10, 2026 | 67.71 | 68.35 | 66.28 | 66.41 | 66.41 | -1.99% | 5,319,870 |
| Feb 9, 2026 | 68.97 | 69.18 | 67.24 | 67.76 | 67.76 | 0.19% | 5,388,888 |
| Feb 6, 2026 | 68.09 | 68.90 | 67.30 | 67.63 | 67.63 | -2.48% | 4,671,573 |
| Feb 5, 2026 | 67.20 | 70.26 | 65.85 | 69.35 | 69.35 | 1.94% | 7,452,675 |
| Feb 4, 2026 | 68.24 | 68.79 | 66.80 | 68.03 | 68.03 | -1.78% | 5,865,738 |
| Feb 3, 2026 | 68.53 | 70.39 | 67.54 | 69.26 | 69.26 | 2.90% | 7,353,121 |
| Feb 2, 2026 | 72.19 | 72.88 | 67.15 | 67.31 | 67.31 | -8.52% | 9,153,180 |
| Jan 30, 2026 | 70.25 | 75.14 | 68.60 | 73.58 | 73.58 | 3.78% | 11,897,200 |
| Jan 29, 2026 | 74.30 | 75.00 | 70.85 | 70.90 | 70.90 | -4.77% | 8,523,377 |
| Jan 28, 2026 | 71.00 | 77.38 | 71.00 | 74.45 | 74.45 | 6.30% | 15,163,700 |
| Jan 27, 2026 | 66.15 | 70.85 | 64.37 | 70.04 | 70.04 | 5.64% | 11,399,910 |
| Jan 26, 2026 | 67.77 | 68.53 | 65.66 | 66.30 | 66.30 | -2.64% | 5,537,032 |
| Jan 23, 2026 | 66.90 | 68.25 | 66.51 | 68.10 | 68.10 | 0.71% | 6,366,434 |
| Jan 22, 2026 | 68.68 | 68.90 | 66.31 | 67.62 | 67.62 | 0.07% | 7,898,855 |
| Jan 21, 2026 | 64.65 | 67.75 | 64.65 | 67.57 | 67.57 | 3.24% | 8,340,707 |
| Jan 20, 2026 | 64.30 | 66.80 | 64.27 | 65.45 | 65.45 | 1.54% | 8,215,948 |
| Jan 19, 2026 | 65.21 | 65.98 | 64.26 | 64.46 | 64.46 | -0.49% | 4,296,913 |
| Jan 16, 2026 | 63.65 | 65.30 | 63.00 | 64.78 | 64.78 | 2.53% | 5,905,412 |
| Jan 15, 2026 | 62.17 | 63.18 | 61.43 | 63.18 | 63.18 | 1.01% | 4,260,669 |
| Jan 14, 2026 | 62.05 | 63.77 | 61.60 | 62.55 | 62.55 | 0.79% | 6,050,866 |
| Jan 13, 2026 | 64.93 | 64.93 | 62.06 | 62.06 | 62.06 | -4.49% | 5,493,860 |
| Jan 12, 2026 | 64.00 | 64.98 | 62.86 | 64.98 | 64.98 | 0.42% | 8,183,004 |
| Jan 9, 2026 | 64.28 | 65.08 | 63.90 | 64.71 | 64.71 | 0.34% | 2,942,237 |
| Jan 8, 2026 | 63.67 | 65.86 | 63.61 | 64.49 | 64.49 | 0.34% | 3,576,938 |
| Jan 7, 2026 | 64.50 | 65.00 | 64.00 | 64.27 | 64.27 | - | 3,863,092 |
| Jan 6, 2026 | 62.71 | 64.32 | 62.35 | 64.27 | 64.27 | 2.49% | 4,413,902 |
| Jan 5, 2026 | 61.60 | 62.88 | 61.50 | 62.71 | 62.71 | 2.97% | 3,167,920 |
| Dec 31, 2025 | 61.75 | 61.75 | 60.62 | 60.90 | 60.90 | -1.10% | 1,792,468 |
| Dec 30, 2025 | 61.60 | 61.93 | 61.10 | 61.58 | 61.58 | 0.26% | 2,248,625 |
| Dec 29, 2025 | 61.23 | 62.18 | 61.03 | 61.42 | 61.42 | 0.43% | 2,411,846 |
| Dec 26, 2025 | 61.51 | 62.15 | 61.01 | 61.16 | 61.16 | -1.35% | 2,910,070 |
| Dec 25, 2025 | 61.15 | 62.39 | 60.75 | 62.00 | 62.00 | 1.97% | 3,815,753 |
| Dec 24, 2025 | 59.99 | 61.36 | 59.60 | 60.80 | 60.80 | 2.20% | 3,306,166 |
| Dec 23, 2025 | 59.22 | 60.11 | 58.83 | 59.49 | 59.49 | 0.44% | 2,007,179 |
| Dec 22, 2025 | 57.93 | 59.79 | 57.93 | 59.23 | 59.23 | 2.33% | 2,009,830 |
| Dec 19, 2025 | 58.66 | 59.95 | 57.75 | 57.88 | 57.88 | -0.82% | 1,964,429 |
| Dec 18, 2025 | 57.37 | 58.86 | 57.00 | 58.36 | 58.36 | 0.97% | 2,085,518 |
| Dec 17, 2025 | 56.74 | 58.14 | 56.20 | 57.80 | 57.80 | 1.71% | 2,256,792 |
| Dec 16, 2025 | 58.00 | 58.96 | 56.51 | 56.83 | 56.83 | -2.66% | 2,092,841 |
| Dec 15, 2025 | 59.53 | 59.60 | 58.21 | 58.38 | 58.38 | -2.94% | 2,329,720 |
| Dec 12, 2025 | 59.00 | 60.30 | 58.61 | 60.15 | 60.15 | 1.50% | 2,398,077 |
| Dec 11, 2025 | 60.39 | 61.08 | 59.18 | 59.26 | 59.26 | -1.40% | 2,123,459 |
| Dec 10, 2025 | 60.00 | 60.58 | 59.31 | 60.10 | 60.10 | -0.45% | 1,983,033 |
| Dec 9, 2025 | 60.02 | 61.61 | 59.91 | 60.37 | 60.37 | 0.02% | 3,395,639 |
| Dec 8, 2025 | 58.88 | 61.11 | 58.80 | 60.36 | 60.36 | 3.80% | 4,798,413 |
| Dec 5, 2025 | 57.69 | 58.19 | 56.77 | 58.15 | 58.15 | 0.80% | 1,971,672 |
| Dec 4, 2025 | 57.89 | 58.30 | 56.97 | 57.69 | 57.69 | -0.35% | 1,630,786 |