Suzhou Convert Semiconductor CO., LTD. (SHA:688693)
China · Delayed Price · Currency is CNY 38.23
-0.01 (-0.03%)
At close: Sep 1, 2025
SHA:688693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.09 | 39.20 | 37.80 | 38.24 | - | -3.19% | 3,307,487 |
| Aug 28, 2025 | 38.17 | 40.04 | 37.64 | 39.50 | - | 2.46% | 3,821,679 |
| Aug 27, 2025 | 39.87 | 41.55 | 38.51 | 38.55 | - | -3.31% | 4,869,632 |
| Aug 26, 2025 | 39.40 | 41.20 | 38.82 | 39.87 | - | 0.08% | 3,608,725 |
| Aug 25, 2025 | 40.70 | 41.33 | 39.12 | 39.84 | - | -1.21% | 4,337,897 |
| Aug 22, 2025 | 39.30 | 41.30 | 39.30 | 40.33 | - | 2.23% | 4,976,470 |
| Aug 21, 2025 | 40.30 | 41.86 | 39.09 | 39.45 | - | 0.38% | 5,463,846 |
| Aug 20, 2025 | 37.90 | 39.60 | 37.26 | 39.30 | - | 3.15% | 4,090,285 |
| Aug 19, 2025 | 38.65 | 38.65 | 37.58 | 38.10 | - | -0.26% | 2,475,446 |
| Aug 18, 2025 | 38.25 | 39.00 | 38.05 | 38.20 | - | -0.16% | 3,649,916 |
| Aug 15, 2025 | 37.02 | 38.50 | 37.02 | 38.26 | - | 2.08% | 2,315,167 |
| Aug 14, 2025 | 38.56 | 39.50 | 37.48 | 37.48 | - | -3.77% | 3,134,919 |
| Aug 13, 2025 | 39.32 | 40.25 | 38.69 | 38.95 | - | -0.94% | 3,281,182 |
| Aug 12, 2025 | 38.25 | 39.74 | 37.91 | 39.32 | - | 2.13% | 3,687,477 |
| Aug 11, 2025 | 38.11 | 39.00 | 37.68 | 38.50 | - | 1.02% | 2,549,103 |
| Aug 8, 2025 | 38.14 | 39.00 | 37.85 | 38.11 | - | -2.63% | 3,058,893 |
| Aug 7, 2025 | 38.14 | 41.40 | 37.75 | 39.14 | - | 2.60% | 5,919,102 |
| Aug 6, 2025 | 37.64 | 38.29 | 36.68 | 38.15 | - | 3.11% | 3,490,179 |
| Aug 5, 2025 | 36.85 | 37.73 | 36.50 | 37.00 | - | 0.52% | 2,162,929 |
| Aug 4, 2025 | 35.87 | 36.89 | 35.45 | 36.81 | - | 2.62% | 2,166,800 |
| Aug 1, 2025 | 35.55 | 36.26 | 35.35 | 35.87 | - | 0.67% | 1,602,508 |
| Jul 31, 2025 | 36.20 | 36.98 | 35.54 | 35.63 | - | -1.87% | 2,205,698 |
| Jul 30, 2025 | 36.96 | 36.99 | 35.88 | 36.31 | - | -2.02% | 2,376,542 |
| Jul 29, 2025 | 36.51 | 37.48 | 36.32 | 37.06 | - | 1.45% | 2,924,805 |
| Jul 28, 2025 | 37.27 | 37.28 | 36.38 | 36.53 | - | -0.73% | 2,756,717 |
| Jul 25, 2025 | 35.92 | 36.84 | 35.55 | 36.80 | - | 2.74% | 2,974,307 |
| Jul 24, 2025 | 35.18 | 36.08 | 35.05 | 35.82 | - | 2.05% | 2,212,650 |
| Jul 23, 2025 | 35.58 | 35.85 | 35.02 | 35.10 | - | -1.63% | 1,796,544 |
| Jul 22, 2025 | 35.60 | 36.58 | 35.40 | 35.68 | - | 0.08% | 2,520,013 |
| Jul 21, 2025 | 35.60 | 35.78 | 35.11 | 35.65 | - | 0.28% | 1,595,713 |
| Jul 18, 2025 | 35.56 | 35.97 | 35.44 | 35.55 | - | -0.78% | 1,383,343 |
| Jul 17, 2025 | 36.12 | 36.17 | 35.42 | 35.83 | - | -0.94% | 1,973,786 |
| Jul 16, 2025 | 35.81 | 36.58 | 35.58 | 36.17 | - | 1.34% | 2,453,786 |
| Jul 15, 2025 | 35.63 | 35.97 | 34.87 | 35.69 | - | 0.39% | 1,983,082 |
| Jul 14, 2025 | 35.38 | 35.99 | 35.28 | 35.55 | - | -0.31% | 1,666,072 |
| Jul 11, 2025 | 34.81 | 36.10 | 34.41 | 35.66 | - | 3.00% | 3,224,678 |
| Jul 10, 2025 | 35.08 | 35.30 | 34.40 | 34.62 | - | -1.76% | 2,036,179 |
| Jul 9, 2025 | 35.59 | 35.88 | 35.00 | 35.24 | - | -1.51% | 2,481,834 |
| Jul 8, 2025 | 35.20 | 35.80 | 34.91 | 35.78 | - | 1.36% | 2,789,256 |
| Jul 7, 2025 | 35.10 | 35.76 | 34.70 | 35.30 | - | 0.71% | 2,611,386 |
| Jul 4, 2025 | 36.36 | 36.85 | 34.77 | 35.05 | - | -3.04% | 4,254,822 |
| Jul 3, 2025 | 36.00 | 36.37 | 35.40 | 36.15 | - | 0.42% | 3,777,235 |
| Jul 2, 2025 | 38.00 | 38.37 | 35.68 | 36.00 | - | -9.11% | 8,866,139 |
| Jul 1, 2025 | 32.80 | 39.61 | 32.80 | 39.61 | - | 19.99% | 6,821,622 |
| Jun 30, 2025 | 32.72 | 33.59 | 32.72 | 33.01 | - | 1.07% | 2,032,679 |
| Jun 27, 2025 | 32.07 | 33.80 | 32.07 | 32.66 | - | 1.40% | 2,418,261 |
| Jun 26, 2025 | 33.00 | 33.00 | 32.19 | 32.21 | - | -1.83% | 1,793,233 |
| Jun 25, 2025 | 31.90 | 32.90 | 31.70 | 32.81 | - | 2.85% | 2,729,344 |
| Jun 24, 2025 | 31.45 | 32.29 | 31.15 | 31.90 | - | 2.80% | 2,151,042 |
| Jun 23, 2025 | 30.00 | 31.10 | 30.00 | 31.03 | - | 2.21% | 1,360,666 |