Skip to main content
logo
Shanghai New Vision Microelectronics Co., Ltd (SHA:688593)
China flag China · Delayed Price · Currency is CNY
31.50
+2.59 (8.96%)
Feb 12, 2026, 4:00 PM EST

SHA:688593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202631.0131.5930.3730.7930.79-2.25%10,110,638
Feb 12, 202628.6331.7928.6331.5031.508.96%17,132,800
Feb 11, 202628.1629.7427.7328.9128.913.21%13,651,920
Feb 10, 202626.4028.4526.0928.0128.016.42%17,944,240
Feb 9, 202625.6026.8824.8826.3226.324.44%15,753,749
Feb 6, 202624.8025.9024.1525.2025.200.16%8,791,255
Feb 5, 202625.1525.9624.6625.1625.16-1.80%11,645,870
Feb 4, 202626.4226.6625.5025.6225.62-3.03%10,765,600
Feb 3, 202624.2026.6224.2026.4226.429.49%15,871,292
Feb 2, 202624.1024.7523.4524.1324.13-2.54%11,714,750
Jan 30, 202624.7025.1923.6124.7624.76-12,005,208
Jan 29, 202624.3826.5024.0624.7624.760.61%18,201,418
Jan 28, 202625.3925.4024.4824.6124.61-3.26%12,200,850
Jan 27, 202624.3425.7523.7425.4425.444.09%22,210,710
Jan 26, 202622.9125.2922.7024.4424.445.98%29,337,350
Jan 23, 202623.1423.1922.7923.0623.06-0.30%7,382,227
Jan 22, 202624.3024.3022.8423.1323.13-2.03%13,340,832
Jan 21, 202622.3623.9822.1523.6123.614.70%18,071,399
Jan 20, 202622.4123.2621.9222.5522.550.53%12,162,550
Jan 19, 202622.6222.8722.1722.4322.43-1.62%7,793,597
Jan 16, 202623.4323.8722.3122.8022.801.11%11,938,070
Jan 15, 202622.8923.2722.3022.5522.55-2.25%9,769,582
Jan 14, 202622.7323.0922.2623.0723.071.10%18,435,110
Jan 13, 202621.6023.5521.6022.8222.824.63%21,892,630
Jan 12, 202621.4021.9720.9521.8121.811.77%12,450,480
Jan 9, 202621.4221.5321.1121.4321.43-0.65%8,527,563
Jan 8, 202621.2221.9621.2221.5721.570.33%9,533,084
Jan 7, 202621.4821.8121.0121.5021.50-0.05%11,499,595
Jan 6, 202620.4522.1220.3621.5121.515.13%17,861,301
Jan 5, 202620.2520.8420.1820.4620.461.39%8,864,533
Dec 31, 202520.8820.8820.1520.1820.18-3.44%10,866,100
Dec 30, 202519.1721.4718.9720.9020.909.54%21,529,180
Dec 29, 202518.6919.3418.6119.0819.081.44%6,440,515
Dec 26, 202519.0719.2018.7618.8118.81-1.67%5,740,941
Dec 25, 202519.2019.4918.9319.1319.13-0.16%6,414,612
Dec 24, 202518.9019.2918.9019.1619.161.43%5,625,600
Dec 23, 202518.9019.1318.6818.8918.89-0.16%4,547,312
Dec 22, 202518.7619.1618.7018.9218.921.39%4,041,288
Dec 19, 202519.0919.2418.6618.6618.66-1.69%3,945,362
Dec 18, 202518.8019.2418.5418.9818.980.05%4,099,600
Dec 17, 202518.4919.0318.2118.9718.972.32%4,630,174
Dec 16, 202519.1619.2718.3618.5418.54-3.24%6,459,619
Dec 15, 202519.7119.7919.0919.1619.16-3.09%5,533,140
Dec 12, 202519.2919.9719.0119.7719.772.54%6,192,624
Dec 11, 202519.6919.9019.2519.2819.28-2.08%4,406,383
Dec 10, 202519.7719.8019.4219.6919.69-0.40%4,036,579
Dec 9, 202519.7019.9719.6619.7719.77-0.55%4,974,480
Dec 8, 202519.6720.0619.4119.8819.881.07%7,496,146
Dec 5, 202519.3019.7518.8219.6719.671.65%7,191,563
Dec 4, 202519.7719.7719.0919.3519.35-1.43%6,044,267