Chengdu Sino-Microelectronics Tech. Co., Ltd. (SHA:688709)
China · Delayed Price · Currency is CNY 45.48
+0.33 (0.73%)
Last updated: Oct 21, 2025, 11:29 AM CST
SHA:688709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 44.02 | 46.10 | 44.02 | 45.78 | 45.78 | 4.71% | 7,385,081 |
| Oct 23, 2025 | 44.42 | 44.47 | 42.93 | 43.72 | 43.72 | -1.58% | 4,975,146 |
| Oct 22, 2025 | 44.65 | 45.25 | 44.00 | 44.42 | 44.42 | -1.31% | 5,953,143 |
| Oct 21, 2025 | 45.44 | 45.88 | 44.80 | 45.01 | 45.01 | -0.31% | 6,273,764 |
| Oct 20, 2025 | 46.10 | 46.76 | 45.12 | 45.15 | 45.15 | -0.22% | 6,241,903 |
| Oct 17, 2025 | 49.00 | 49.35 | 45.00 | 45.25 | 45.25 | -7.65% | 11,654,990 |
| Oct 16, 2025 | 50.58 | 50.58 | 48.62 | 49.00 | 49.00 | -3.75% | 12,171,850 |
| Oct 15, 2025 | 48.24 | 51.46 | 46.10 | 50.91 | 50.91 | 8.27% | 19,280,080 |
| Oct 14, 2025 | 46.47 | 49.38 | 46.25 | 47.02 | 47.02 | 1.18% | 10,880,890 |
| Oct 13, 2025 | 43.00 | 46.63 | 43.00 | 46.47 | 46.47 | 2.13% | 8,156,292 |
| Oct 10, 2025 | 47.45 | 47.92 | 44.98 | 45.50 | 45.50 | -6.57% | 11,446,800 |
| Oct 9, 2025 | 48.47 | 50.20 | 47.75 | 48.70 | 48.70 | 1.46% | 13,605,380 |
| Sep 30, 2025 | 46.74 | 48.30 | 46.64 | 48.00 | 48.00 | 3.20% | 8,679,364 |
| Sep 29, 2025 | 46.09 | 46.90 | 45.61 | 46.51 | 46.51 | 0.24% | 6,535,002 |
| Sep 26, 2025 | 47.50 | 48.23 | 46.40 | 46.40 | 46.40 | -2.68% | 7,892,139 |
| Sep 25, 2025 | 48.56 | 48.96 | 47.56 | 47.68 | 47.68 | -1.79% | 9,039,507 |
| Sep 24, 2025 | 45.81 | 49.32 | 45.69 | 48.55 | 48.55 | 4.88% | 13,679,320 |
| Sep 23, 2025 | 47.40 | 47.75 | 44.70 | 46.29 | 46.29 | -1.99% | 10,750,510 |
| Sep 22, 2025 | 46.16 | 47.95 | 46.03 | 47.23 | 47.23 | 2.32% | 10,929,430 |
| Sep 19, 2025 | 48.17 | 48.94 | 46.14 | 46.16 | 46.16 | -5.82% | 13,314,120 |
| Sep 18, 2025 | 49.45 | 51.76 | 48.16 | 49.01 | 49.01 | -0.89% | 17,380,540 |
| Sep 17, 2025 | 48.21 | 50.30 | 47.80 | 49.45 | 49.45 | 1.92% | 10,625,280 |
| Sep 16, 2025 | 48.40 | 49.41 | 47.51 | 48.52 | 48.52 | -1.00% | 10,567,910 |
| Sep 15, 2025 | 51.10 | 51.80 | 48.89 | 49.01 | 49.01 | 0.25% | 12,656,390 |
| Sep 12, 2025 | 48.89 | 50.63 | 48.50 | 48.89 | 48.89 | -0.51% | 16,017,690 |
| Sep 11, 2025 | 47.00 | 50.38 | 46.03 | 49.14 | 49.14 | 3.43% | 18,123,370 |
| Sep 10, 2025 | 46.08 | 48.50 | 45.89 | 47.51 | 47.51 | 1.78% | 13,458,500 |
| Sep 9, 2025 | 48.01 | 49.50 | 46.65 | 46.68 | 46.68 | -2.75% | 14,027,270 |
| Sep 8, 2025 | 50.88 | 51.00 | 46.70 | 48.00 | 48.00 | -7.90% | 21,576,980 |
| Sep 5, 2025 | 51.23 | 53.64 | 49.05 | 52.12 | 52.12 | 1.80% | 23,976,330 |
| Sep 4, 2025 | 55.00 | 57.50 | 49.60 | 51.20 | 51.20 | -10.02% | 29,824,460 |
| Sep 3, 2025 | 51.20 | 59.39 | 48.00 | 56.90 | 56.90 | 14.97% | 38,016,980 |
| Sep 2, 2025 | 53.00 | 54.29 | 48.80 | 49.49 | 49.49 | 7.54% | 33,093,610 |
| Sep 1, 2025 | 43.77 | 46.60 | 43.40 | 46.02 | 46.02 | 5.77% | 14,254,380 |
| Aug 29, 2025 | 45.50 | 45.51 | 42.43 | 43.51 | 43.51 | -5.17% | 13,581,470 |
| Aug 28, 2025 | 44.21 | 46.18 | 43.20 | 45.88 | 45.88 | 1.82% | 15,250,280 |
| Aug 27, 2025 | 44.76 | 48.01 | 44.67 | 45.06 | 45.06 | -0.09% | 17,226,110 |
| Aug 26, 2025 | 45.90 | 46.00 | 44.04 | 45.10 | 45.10 | -5.03% | 16,791,640 |
| Aug 25, 2025 | 49.00 | 49.99 | 45.00 | 47.49 | 47.49 | 0.96% | 30,323,010 |
| Aug 22, 2025 | 38.81 | 47.04 | 38.75 | 47.04 | 47.04 | 20.00% | 27,592,170 |
| Aug 21, 2025 | 39.53 | 42.96 | 38.42 | 39.20 | 39.20 | -2.80% | 21,713,180 |
| Aug 20, 2025 | 36.96 | 41.90 | 35.87 | 40.33 | 40.33 | 12.62% | 20,760,550 |
| Aug 19, 2025 | 34.69 | 36.40 | 33.99 | 35.81 | 35.81 | 3.23% | 10,585,320 |
| Aug 18, 2025 | 34.44 | 35.22 | 34.14 | 34.69 | 34.69 | 0.46% | 9,819,127 |
| Aug 15, 2025 | 33.81 | 34.72 | 33.81 | 34.53 | 34.53 | 1.53% | 6,353,549 |
| Aug 14, 2025 | 34.90 | 35.07 | 33.80 | 34.01 | 34.01 | -1.53% | 7,480,799 |
| Aug 13, 2025 | 34.79 | 35.15 | 34.29 | 34.54 | 34.54 | -1.20% | 7,432,052 |
| Aug 12, 2025 | 34.85 | 35.56 | 34.10 | 34.96 | 34.96 | 4.83% | 12,080,290 |
| Aug 11, 2025 | 33.03 | 33.80 | 33.01 | 33.35 | 33.35 | -0.03% | 4,724,089 |
| Aug 8, 2025 | 34.90 | 34.95 | 33.36 | 33.36 | 33.36 | -1.74% | 7,398,125 |