Skip to main content
logo
Leaguer (Shenzhen) Microelectronics Corp. (SHA:688589)
China flag China · Delayed Price · Currency is CNY
21.58
-2.50 (-10.38%)
May 29, 2026, 3:00 PM CST

SHA:688589 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.1524.1521.3521.5821.58-10.38%9,898,170
May 28, 202623.7024.3223.3424.0824.080.96%5,750,866
May 27, 202624.4624.7023.6823.8523.85-2.13%5,298,406
May 26, 202624.8824.8823.7424.3724.37-2.32%5,208,836
May 25, 202624.3125.0024.0824.9524.952.67%6,353,517
May 22, 202623.3924.6223.2424.3024.304.74%5,463,073
May 21, 202624.9025.1923.0623.2023.20-6.30%6,902,824
May 20, 202624.5624.9424.4524.7624.760.41%4,117,659
May 19, 202624.2924.6823.9824.6624.661.40%4,166,711
May 18, 202624.0624.6723.8124.3224.320.83%3,507,253
May 15, 202624.2324.8023.8524.1224.12-0.70%4,643,938
May 14, 202624.8324.8324.2224.2924.29-1.46%4,454,472
May 13, 202623.9224.9123.7824.6524.652.28%5,104,270
May 12, 202624.2324.3823.7924.1024.10-1.23%3,861,642
May 11, 202624.4024.5524.1324.4024.401.67%4,937,027
May 8, 202623.8824.0723.6224.0024.000.33%3,329,590
May 7, 202623.4924.2023.2923.9223.922.35%4,477,542
May 6, 202623.4423.7923.1623.3723.371.48%4,730,357
Apr 30, 202622.4823.1822.4823.0323.032.45%4,121,127
Apr 29, 202622.0522.6621.9022.4822.481.95%2,578,303
Apr 28, 202622.5522.7421.9422.0522.05-2.56%2,975,256
Apr 27, 202621.7522.7021.7522.6322.631.94%3,392,542
Apr 24, 202621.9022.4421.8522.2022.201.14%3,276,464
Apr 23, 202622.5722.5921.5021.9521.95-2.75%3,338,741
Apr 22, 202622.2222.6022.0822.5722.571.30%2,388,760
Apr 21, 202622.6822.7322.1922.2822.28-1.55%2,204,562
Apr 20, 202622.5522.7722.4822.6322.63-0.09%2,039,451
Apr 17, 202622.6822.7222.4022.6522.650.13%2,164,888
Apr 16, 202622.2422.7522.1622.6222.621.66%2,906,101
Apr 15, 202622.7522.7622.1522.2522.25-2.84%4,032,686
Apr 14, 202623.0723.0822.6922.9022.900.39%2,452,828
Apr 13, 202622.8923.2222.7222.8122.81-0.91%2,058,103
Apr 10, 202622.9723.3322.8223.0223.021.63%2,869,805
Apr 9, 202622.8623.0922.5322.6522.65-2.24%2,438,349
Apr 8, 202622.9923.1922.6523.1723.174.09%3,232,227
Apr 7, 202621.8722.4621.6822.2622.262.82%2,820,398
Apr 3, 202621.1822.5821.1621.6521.652.22%4,950,663
Apr 2, 202621.6521.7320.9021.1821.18-2.58%1,892,937
Apr 1, 202621.6021.8721.4321.7421.742.60%1,642,101
Mar 31, 202621.7021.9421.1721.1921.19-2.35%1,881,750
Mar 30, 202621.5821.7221.2021.7021.70-0.41%1,832,073
Mar 27, 202621.1221.9021.0021.7921.791.59%1,962,178
Mar 26, 202622.2522.2521.3321.4521.45-3.51%2,670,734
Mar 25, 202622.2022.4822.1122.2322.231.00%2,221,776
Mar 24, 202621.5922.0521.1522.0122.014.02%3,368,564
Mar 23, 202622.2022.3520.8821.1621.16-6.58%4,702,246
Mar 20, 202623.2923.4922.6022.6522.65-2.79%3,599,323
Mar 19, 202623.7423.7923.1123.3023.30-3.12%2,990,558
Mar 18, 202623.3524.1423.1624.0524.054.11%3,306,870
Mar 17, 202623.9924.0023.0523.1023.10-3.35%3,063,405