Shenzhen Sunmoon Microelectronics Co., Ltd (SHA:688699)
China · Delayed Price · Currency is CNY 63.34
-3.47 (-5.19%)
Sep 30, 2026, 3:00 PM CST
SHA:688699 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 67.00 | 67.01 | 62.60 | 63.34 | 63.34 | -4.48% | 3,603,517 |
| Sep 29, 2026 | 64.04 | 67.90 | 63.12 | 66.81 | 66.31 | 3.42% | 4,127,497 |
| Sep 28, 2026 | 67.67 | 68.99 | 63.49 | 64.60 | 64.12 | -5.90% | 4,415,632 |
| Sep 24, 2026 | 70.10 | 71.00 | 68.38 | 68.65 | 68.14 | -2.68% | 3,437,830 |
| Sep 23, 2026 | 69.35 | 71.50 | 69.35 | 70.54 | 70.01 | 1.10% | 3,960,516 |
| Sep 22, 2026 | 70.11 | 71.71 | 69.27 | 69.77 | 69.25 | 1.13% | 4,699,017 |
| Sep 21, 2026 | 68.55 | 70.30 | 68.22 | 68.99 | 68.47 | 0.64% | 4,501,935 |
| Sep 18, 2026 | 66.58 | 70.00 | 66.01 | 68.55 | 68.04 | 4.39% | 6,255,202 |
| Sep 17, 2026 | 65.80 | 66.59 | 65.01 | 65.67 | 65.18 | -0.58% | 5,163,390 |
| Sep 16, 2026 | 58.01 | 66.30 | 58.01 | 66.05 | 65.56 | 13.18% | 5,876,833 |
| Sep 15, 2026 | 57.80 | 59.90 | 56.86 | 58.36 | 57.92 | 1.14% | 2,603,029 |
| Sep 14, 2026 | 55.30 | 57.99 | 54.29 | 57.70 | 57.27 | 3.50% | 2,179,077 |
| Sep 11, 2026 | 55.26 | 56.45 | 53.20 | 55.75 | 55.33 | -0.46% | 2,507,884 |
| Sep 10, 2026 | 56.63 | 57.43 | 55.88 | 56.01 | 55.59 | -2.08% | 1,820,892 |
| Sep 9, 2026 | 57.76 | 58.66 | 56.60 | 57.20 | 56.77 | -0.26% | 2,226,884 |
| Sep 8, 2026 | 58.60 | 59.11 | 57.04 | 57.35 | 56.92 | -2.17% | 2,479,549 |
| Sep 7, 2026 | 58.18 | 59.27 | 57.80 | 58.62 | 58.18 | 2.52% | 2,455,458 |
| Sep 4, 2026 | 59.99 | 61.14 | 56.50 | 57.18 | 56.75 | -3.98% | 2,977,617 |
| Sep 3, 2026 | 60.19 | 60.90 | 58.62 | 59.55 | 59.10 | -0.08% | 2,231,608 |
| Sep 2, 2026 | 60.00 | 60.56 | 59.20 | 59.60 | 59.15 | -1.70% | 2,002,180 |
| Sep 1, 2026 | 62.37 | 63.00 | 60.10 | 60.63 | 60.18 | -3.75% | 3,371,995 |
| Aug 31, 2026 | 60.00 | 63.77 | 59.40 | 62.99 | 62.52 | 2.84% | 3,688,791 |
| Aug 28, 2026 | 60.45 | 64.28 | 60.45 | 61.25 | 60.79 | 0.61% | 4,834,696 |
| Aug 27, 2026 | 58.02 | 61.36 | 57.57 | 60.88 | 60.42 | 5.35% | 3,590,256 |
| Aug 26, 2026 | 58.38 | 58.99 | 56.90 | 57.79 | 57.36 | -1.31% | 2,624,141 |
| Aug 25, 2026 | 57.62 | 59.30 | 55.33 | 58.56 | 58.12 | -1.00% | 3,323,047 |
| Aug 24, 2026 | 60.33 | 60.89 | 57.26 | 59.15 | 58.71 | -2.26% | 3,400,886 |
| Aug 21, 2026 | 62.45 | 62.45 | 60.16 | 60.52 | 60.07 | -1.91% | 3,091,344 |
| Aug 20, 2026 | 60.27 | 63.66 | 58.81 | 61.70 | 61.24 | 2.85% | 4,368,704 |
| Aug 19, 2026 | 63.03 | 65.00 | 59.29 | 59.99 | 59.54 | -7.81% | 5,386,602 |
| Aug 18, 2026 | 67.18 | 67.98 | 63.88 | 65.07 | 64.58 | -3.14% | 5,330,206 |
| Aug 17, 2026 | 66.66 | 67.95 | 65.02 | 67.18 | 66.68 | -0.18% | 7,142,624 |
| Aug 14, 2026 | 62.57 | 67.56 | 62.41 | 67.30 | 66.80 | 8.55% | 5,823,874 |
| Aug 13, 2026 | 64.17 | 66.56 | 61.73 | 62.00 | 61.54 | -2.29% | 4,320,815 |
| Aug 12, 2026 | 62.37 | 64.18 | 61.78 | 63.45 | 62.98 | 2.08% | 3,082,242 |
| Aug 11, 2026 | 61.36 | 62.80 | 60.59 | 62.16 | 61.70 | 1.16% | 3,245,525 |
| Aug 10, 2026 | 62.99 | 63.69 | 59.60 | 61.45 | 60.99 | -2.38% | 4,548,888 |
| Aug 7, 2026 | 59.80 | 64.00 | 58.72 | 62.95 | 62.48 | 5.27% | 6,265,252 |
| Aug 6, 2026 | 55.57 | 59.80 | 54.51 | 59.80 | 59.35 | 7.94% | 5,887,749 |
| Aug 5, 2026 | 50.38 | 55.91 | 50.38 | 55.40 | 54.99 | 8.97% | 6,209,646 |
| Aug 4, 2026 | 44.97 | 52.12 | 44.25 | 50.84 | 50.46 | 14.61% | 5,858,282 |
| Aug 3, 2026 | 46.24 | 48.95 | 44.03 | 44.36 | 44.03 | -3.57% | 4,575,245 |
| Jul 31, 2026 | 44.70 | 48.87 | 44.70 | 46.00 | 45.66 | 9.52% | 6,264,449 |
| Jul 30, 2026 | 45.19 | 45.19 | 41.83 | 42.00 | 41.69 | -7.14% | 3,682,557 |
| Jul 29, 2026 | 46.30 | 47.26 | 43.21 | 45.23 | 44.89 | -3.70% | 4,042,136 |
| Jul 28, 2026 | 49.35 | 50.00 | 46.46 | 46.97 | 46.62 | -4.94% | 3,524,166 |
| Jul 27, 2026 | 48.77 | 50.16 | 46.80 | 49.41 | 49.04 | -0.38% | 3,201,930 |
| Jul 24, 2026 | 48.80 | 50.58 | 48.09 | 49.60 | 49.23 | - | 3,211,386 |
| Jul 23, 2026 | 52.64 | 52.98 | 48.51 | 49.60 | 49.23 | -3.89% | 3,583,219 |
| Jul 22, 2026 | 50.23 | 54.77 | 50.23 | 51.61 | 51.22 | -1.32% | 5,047,870 |