Chengdu Sino-Microelectronics Tech. Co., Ltd. (SHA:688709)
China · Delayed Price · Currency is CNY 23.35
-0.14 (-0.60%)
At close: Sep 11, 2026
SHA:688709 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 23.70 | 23.90 | 23.41 | 23.49 | 23.49 | -1.34% | 2,481,070 |
| Sep 9, 2026 | 23.80 | 24.28 | 23.70 | 23.81 | 23.81 | -0.46% | 3,004,288 |
| Sep 8, 2026 | 24.13 | 24.50 | 23.80 | 23.92 | 23.92 | -1.24% | 3,247,341 |
| Sep 7, 2026 | 24.40 | 24.55 | 24.02 | 24.22 | 24.22 | -0.25% | 3,169,297 |
| Sep 4, 2026 | 24.73 | 25.34 | 24.10 | 24.28 | 24.28 | -1.10% | 3,513,346 |
| Sep 3, 2026 | 24.78 | 24.94 | 24.27 | 24.55 | 24.55 | -0.49% | 2,965,068 |
| Sep 2, 2026 | 25.01 | 25.38 | 24.56 | 24.67 | 24.67 | -2.80% | 4,325,843 |
| Sep 1, 2026 | 25.60 | 25.86 | 25.27 | 25.38 | 25.38 | -1.36% | 3,545,823 |
| Aug 31, 2026 | 24.51 | 25.89 | 24.40 | 25.73 | 25.73 | -0.27% | 5,137,717 |
| Aug 28, 2026 | 25.95 | 26.46 | 25.68 | 25.80 | 25.80 | -0.58% | 3,610,740 |
| Aug 27, 2026 | 25.58 | 26.15 | 25.14 | 25.95 | 25.95 | 2.45% | 3,894,486 |
| Aug 26, 2026 | 24.64 | 25.96 | 24.64 | 25.33 | 25.33 | 1.32% | 4,369,642 |
| Aug 25, 2026 | 24.69 | 25.16 | 24.18 | 25.00 | 25.00 | 0.16% | 2,789,694 |
| Aug 24, 2026 | 25.52 | 25.85 | 24.38 | 24.96 | 24.96 | -2.54% | 4,126,629 |
| Aug 21, 2026 | 25.53 | 26.11 | 25.35 | 25.61 | 25.61 | -1.20% | 3,034,961 |
| Aug 20, 2026 | 25.99 | 26.46 | 25.61 | 25.92 | 25.92 | 0.86% | 3,635,154 |
| Aug 19, 2026 | 27.28 | 27.68 | 25.61 | 25.70 | 25.70 | -7.09% | 6,054,718 |
| Aug 18, 2026 | 27.49 | 27.96 | 27.01 | 27.66 | 27.66 | -0.14% | 5,147,077 |
| Aug 17, 2026 | 26.84 | 27.79 | 26.55 | 27.70 | 27.70 | 3.20% | 5,022,235 |
| Aug 14, 2026 | 26.55 | 26.90 | 26.28 | 26.84 | 26.84 | 1.98% | 4,109,592 |
| Aug 13, 2026 | 27.20 | 27.30 | 26.31 | 26.32 | 26.32 | -2.34% | 4,616,307 |
| Aug 12, 2026 | 26.69 | 27.14 | 26.50 | 26.95 | 26.95 | 1.24% | 3,611,213 |
| Aug 11, 2026 | 26.67 | 27.37 | 26.60 | 26.62 | 26.62 | -1.44% | 4,720,027 |
| Aug 10, 2026 | 27.05 | 27.40 | 26.45 | 27.01 | 27.01 | -0.41% | 4,536,829 |
| Aug 7, 2026 | 26.19 | 27.12 | 25.83 | 27.12 | 27.12 | 3.16% | 6,142,669 |
| Aug 6, 2026 | 26.06 | 26.64 | 25.85 | 26.29 | 26.29 | -0.42% | 5,567,641 |
| Aug 5, 2026 | 25.40 | 26.56 | 25.23 | 26.40 | 26.40 | 3.90% | 7,407,102 |
| Aug 4, 2026 | 25.45 | 25.60 | 24.59 | 25.41 | 25.41 | 2.67% | 5,894,839 |
| Aug 3, 2026 | 24.71 | 25.04 | 24.36 | 24.75 | 24.75 | -0.56% | 5,445,395 |
| Jul 31, 2026 | 25.70 | 25.70 | 24.83 | 24.89 | 24.89 | 2.81% | 8,784,377 |
| Jul 30, 2026 | 24.71 | 24.89 | 23.90 | 24.21 | 24.21 | -3.16% | 5,824,157 |
| Jul 29, 2026 | 25.03 | 25.31 | 23.62 | 25.00 | 25.00 | -0.79% | 9,102,844 |
| Jul 28, 2026 | 26.31 | 26.31 | 25.00 | 25.20 | 25.20 | -6.67% | 12,280,910 |
| Jul 27, 2026 | 23.30 | 27.96 | 23.06 | 27.00 | 27.00 | 15.88% | 17,561,360 |
| Jul 24, 2026 | 23.19 | 23.96 | 23.08 | 23.30 | 23.30 | -1.85% | 4,377,545 |
| Jul 23, 2026 | 24.22 | 24.65 | 23.35 | 23.74 | 23.74 | -1.66% | 5,644,672 |
| Jul 22, 2026 | 24.22 | 24.94 | 23.91 | 24.14 | 24.14 | -2.35% | 7,219,369 |
| Jul 21, 2026 | 23.47 | 24.73 | 21.78 | 24.72 | 24.72 | 5.55% | 10,371,990 |
| Jul 20, 2026 | 24.33 | 24.50 | 22.22 | 23.42 | 23.42 | -0.76% | 9,379,932 |
| Jul 17, 2026 | 26.82 | 26.90 | 23.50 | 23.60 | 23.60 | -12.01% | 10,972,911 |
| Jul 16, 2026 | 29.80 | 30.46 | 26.50 | 26.82 | 26.82 | -11.16% | 13,785,924 |
| Jul 15, 2026 | 32.03 | 32.03 | 29.79 | 30.19 | 30.19 | -5.07% | 7,032,547 |
| Jul 14, 2026 | 33.30 | 33.93 | 30.83 | 31.85 | 31.80 | -4.67% | 8,916,693 |
| Jul 13, 2026 | 36.45 | 37.11 | 33.30 | 33.41 | 33.36 | -9.11% | 10,095,437 |
| Jul 10, 2026 | 37.49 | 39.50 | 36.52 | 36.76 | 36.70 | -1.92% | 12,532,442 |
| Jul 9, 2026 | 35.99 | 37.48 | 35.03 | 37.48 | 37.42 | 4.78% | 8,426,752 |
| Jul 8, 2026 | 35.98 | 36.98 | 34.50 | 35.77 | 35.71 | -0.11% | 6,475,104 |
| Jul 7, 2026 | 36.00 | 36.80 | 34.92 | 35.81 | 35.75 | -1.57% | 5,794,363 |
| Jul 6, 2026 | 36.71 | 37.14 | 34.20 | 36.38 | 36.32 | 0.36% | 8,533,253 |
| Jul 3, 2026 | 37.52 | 37.52 | 35.88 | 36.25 | 36.19 | -2.55% | 7,897,472 |