Chengdu Sino-Microelectronics Tech. Co., Ltd. (SHA:688709)
China · Delayed Price · Currency is CNY 52.12
+0.92 (1.80%)
At close: Sep 5, 2025
SHA:688709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.88 | 51.00 | 46.70 | 48.00 | - | -7.90% | 21,576,987 |
| Sep 5, 2025 | 51.23 | 53.64 | 49.05 | 52.12 | - | 1.80% | 23,976,330 |
| Sep 4, 2025 | 55.00 | 57.50 | 49.60 | 51.20 | - | -10.02% | 29,824,460 |
| Sep 3, 2025 | 51.20 | 59.39 | 48.00 | 56.90 | - | 14.97% | 38,016,980 |
| Sep 2, 2025 | 53.00 | 54.29 | 48.80 | 49.49 | - | 7.54% | 33,093,610 |
| Sep 1, 2025 | 43.77 | 46.60 | 43.40 | 46.02 | - | 5.77% | 14,254,380 |
| Aug 29, 2025 | 45.50 | 45.51 | 42.43 | 43.51 | - | -5.17% | 13,581,470 |
| Aug 28, 2025 | 44.21 | 46.18 | 43.20 | 45.88 | - | 1.82% | 15,250,280 |
| Aug 27, 2025 | 44.76 | 48.01 | 44.67 | 45.06 | - | -0.09% | 17,226,110 |
| Aug 26, 2025 | 45.90 | 46.00 | 44.04 | 45.10 | - | -5.03% | 16,791,640 |
| Aug 25, 2025 | 49.00 | 49.99 | 45.00 | 47.49 | - | 0.96% | 30,323,010 |
| Aug 22, 2025 | 38.81 | 47.04 | 38.75 | 47.04 | - | 20.00% | 27,592,170 |
| Aug 21, 2025 | 39.53 | 42.96 | 38.42 | 39.20 | - | -2.80% | 21,713,180 |
| Aug 20, 2025 | 36.96 | 41.90 | 35.87 | 40.33 | - | 12.62% | 20,760,550 |
| Aug 19, 2025 | 34.69 | 36.40 | 33.99 | 35.81 | - | 3.23% | 10,585,320 |
| Aug 18, 2025 | 34.44 | 35.22 | 34.14 | 34.69 | - | 0.46% | 9,819,127 |
| Aug 15, 2025 | 33.81 | 34.72 | 33.81 | 34.53 | - | 1.53% | 6,353,549 |
| Aug 14, 2025 | 34.90 | 35.07 | 33.80 | 34.01 | - | -1.53% | 7,480,799 |
| Aug 13, 2025 | 34.79 | 35.15 | 34.29 | 34.54 | - | -1.20% | 7,432,052 |
| Aug 12, 2025 | 34.85 | 35.56 | 34.10 | 34.96 | - | 4.83% | 12,080,290 |
| Aug 11, 2025 | 33.03 | 33.80 | 33.01 | 33.35 | - | -0.03% | 4,724,089 |
| Aug 8, 2025 | 34.90 | 34.95 | 33.36 | 33.36 | - | -1.74% | 7,398,125 |
| Aug 7, 2025 | 34.16 | 34.46 | 33.53 | 33.95 | - | -0.61% | 5,320,045 |
| Aug 6, 2025 | 33.02 | 34.54 | 32.85 | 34.16 | - | 3.52% | 7,492,392 |
| Aug 5, 2025 | 32.70 | 33.48 | 32.51 | 33.00 | - | 1.07% | 5,227,088 |
| Aug 4, 2025 | 32.01 | 32.65 | 31.87 | 32.65 | - | 1.46% | 2,479,019 |
| Aug 1, 2025 | 32.81 | 33.31 | 31.91 | 32.18 | - | -0.74% | 3,796,229 |
| Jul 31, 2025 | 32.70 | 33.42 | 32.24 | 32.42 | - | -1.49% | 4,269,555 |
| Jul 30, 2025 | 33.20 | 33.55 | 32.53 | 32.91 | - | -1.23% | 3,497,492 |
| Jul 29, 2025 | 33.01 | 33.58 | 32.71 | 33.32 | - | 0.79% | 3,932,288 |
| Jul 28, 2025 | 33.56 | 33.56 | 33.01 | 33.06 | - | -0.78% | 3,013,377 |
| Jul 25, 2025 | 33.20 | 33.44 | 32.82 | 33.32 | - | 0.09% | 3,917,010 |
| Jul 24, 2025 | 32.95 | 33.83 | 32.70 | 33.29 | - | 1.06% | 5,661,380 |
| Jul 23, 2025 | 31.49 | 33.50 | 31.35 | 32.94 | - | 4.41% | 9,056,529 |
| Jul 22, 2025 | 31.47 | 31.81 | 31.35 | 31.55 | - | 0.16% | 3,041,853 |
| Jul 21, 2025 | 31.36 | 31.64 | 31.36 | 31.50 | - | 0.10% | 1,750,319 |
| Jul 18, 2025 | 31.38 | 31.70 | 31.33 | 31.47 | - | -0.03% | 1,659,429 |
| Jul 17, 2025 | 31.20 | 31.51 | 31.01 | 31.48 | - | 0.93% | 2,130,337 |
| Jul 16, 2025 | 31.17 | 31.65 | 31.11 | 31.19 | - | 0.03% | 1,860,073 |
| Jul 15, 2025 | 31.52 | 31.72 | 30.91 | 31.18 | - | -0.95% | 2,420,471 |
| Jul 14, 2025 | 31.58 | 31.79 | 31.36 | 31.48 | - | -0.13% | 1,578,691 |
| Jul 11, 2025 | 31.08 | 31.66 | 30.92 | 31.52 | - | 1.25% | 2,549,824 |
| Jul 10, 2025 | 31.33 | 31.48 | 31.08 | 31.13 | - | -0.64% | 1,952,542 |
| Jul 9, 2025 | 31.69 | 31.79 | 31.25 | 31.33 | - | -1.20% | 2,132,705 |
| Jul 8, 2025 | 31.31 | 31.77 | 31.28 | 31.71 | - | 1.41% | 1,896,313 |
| Jul 7, 2025 | 31.70 | 31.70 | 31.23 | 31.27 | - | -1.04% | 1,666,601 |
| Jul 4, 2025 | 31.80 | 32.06 | 31.41 | 31.60 | - | -0.60% | 2,554,604 |
| Jul 3, 2025 | 31.69 | 32.00 | 31.53 | 31.79 | - | 0.28% | 2,236,752 |
| Jul 2, 2025 | 32.54 | 32.69 | 31.62 | 31.70 | - | -3.27% | 4,817,467 |
| Jul 1, 2025 | 32.90 | 33.79 | 32.50 | 32.77 | - | 0.09% | 6,565,651 |