Jiangsu Aisen Semiconductor Material Co.,Ltd. (SHA:688720)
China · Delayed Price · Currency is CNY 49.90
-2.52 (-4.81%)
At close: Oct 10, 2025
SHA:688720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.90 | 52.34 | 49.53 | 49.90 | 49.90 | -4.81% | 4,419,226 |
| Oct 9, 2025 | 53.01 | 54.46 | 51.85 | 52.42 | 52.42 | - | 4,752,121 |
| Sep 30, 2025 | 52.48 | 52.88 | 51.00 | 52.42 | 52.42 | 2.82% | 3,903,692 |
| Sep 29, 2025 | 52.50 | 53.00 | 50.56 | 50.98 | 50.98 | -1.89% | 3,981,934 |
| Sep 26, 2025 | 51.80 | 53.98 | 51.80 | 51.96 | 51.96 | -0.54% | 4,011,882 |
| Sep 25, 2025 | 52.06 | 52.57 | 51.40 | 52.24 | 52.24 | -1.14% | 4,585,300 |
| Sep 24, 2025 | 49.79 | 54.45 | 49.50 | 52.84 | 52.84 | 5.60% | 7,542,886 |
| Sep 23, 2025 | 50.02 | 50.41 | 47.99 | 50.04 | 50.04 | 0.04% | 3,963,129 |
| Sep 22, 2025 | 49.00 | 50.35 | 48.55 | 50.02 | 50.02 | 2.37% | 3,839,575 |
| Sep 19, 2025 | 48.59 | 50.50 | 48.00 | 48.86 | 48.86 | -0.04% | 5,053,357 |
| Sep 18, 2025 | 47.80 | 51.23 | 47.52 | 48.88 | 48.88 | 4.04% | 8,072,052 |
| Sep 17, 2025 | 46.58 | 48.10 | 46.58 | 46.98 | 46.98 | 1.18% | 2,837,927 |
| Sep 16, 2025 | 46.00 | 46.60 | 45.60 | 46.43 | 46.43 | 0.56% | 2,194,169 |
| Sep 15, 2025 | 47.10 | 47.27 | 46.00 | 46.17 | 46.17 | -0.47% | 1,935,944 |
| Sep 12, 2025 | 46.08 | 47.40 | 45.67 | 46.39 | 46.39 | 0.56% | 2,754,611 |
| Sep 11, 2025 | 44.85 | 46.26 | 44.05 | 46.13 | 46.13 | 2.90% | 2,713,375 |
| Sep 10, 2025 | 45.20 | 46.09 | 44.70 | 44.83 | 44.83 | -1.30% | 1,655,727 |
| Sep 9, 2025 | 46.29 | 46.50 | 45.17 | 45.42 | 45.42 | -3.20% | 2,509,012 |
| Sep 8, 2025 | 46.40 | 46.97 | 45.77 | 46.92 | 46.92 | 1.12% | 2,015,228 |
| Sep 5, 2025 | 45.45 | 46.48 | 45.45 | 46.40 | 46.40 | 2.02% | 2,294,247 |
| Sep 4, 2025 | 49.18 | 49.45 | 44.52 | 45.48 | 45.48 | -5.84% | 3,867,499 |
| Sep 3, 2025 | 47.98 | 49.80 | 46.66 | 48.30 | 48.30 | 0.71% | 4,073,405 |
| Sep 2, 2025 | 50.66 | 50.66 | 47.70 | 47.96 | 47.96 | -5.05% | 3,493,431 |
| Sep 1, 2025 | 50.89 | 51.41 | 49.42 | 50.51 | 50.51 | 1.61% | 4,095,263 |
| Aug 29, 2025 | 49.95 | 50.18 | 48.50 | 49.71 | 49.71 | -1.49% | 3,885,346 |
| Aug 28, 2025 | 48.78 | 51.38 | 48.56 | 50.46 | 50.46 | 4.47% | 5,955,389 |
| Aug 27, 2025 | 49.10 | 51.14 | 48.30 | 48.30 | 48.30 | -1.43% | 5,980,687 |
| Aug 26, 2025 | 49.98 | 50.28 | 48.80 | 49.00 | 49.00 | -2.29% | 4,778,143 |
| Aug 25, 2025 | 52.46 | 52.99 | 49.30 | 50.15 | 50.15 | -4.44% | 6,732,316 |
| Aug 22, 2025 | 51.21 | 53.19 | 50.30 | 52.48 | 52.48 | 1.63% | 7,311,176 |
| Aug 21, 2025 | 50.40 | 51.84 | 49.60 | 51.64 | 51.64 | 2.46% | 4,846,446 |
| Aug 20, 2025 | 50.05 | 51.38 | 48.30 | 50.40 | 50.40 | -0.40% | 4,056,771 |
| Aug 19, 2025 | 50.00 | 50.82 | 48.50 | 50.60 | 50.60 | -0.47% | 6,307,973 |
| Aug 18, 2025 | 45.75 | 51.49 | 45.08 | 50.84 | 50.84 | 12.53% | 10,904,389 |
| Aug 15, 2025 | 43.83 | 45.27 | 43.83 | 45.18 | 45.18 | 2.80% | 3,441,208 |
| Aug 14, 2025 | 45.09 | 45.55 | 43.72 | 43.95 | 43.95 | -1.68% | 2,904,111 |
| Aug 13, 2025 | 44.85 | 45.70 | 44.60 | 44.70 | 44.70 | -0.11% | 3,116,055 |
| Aug 12, 2025 | 43.55 | 45.05 | 42.90 | 44.75 | 44.75 | 2.94% | 3,852,969 |
| Aug 11, 2025 | 42.92 | 43.99 | 42.80 | 43.47 | 43.47 | 1.52% | 2,139,191 |
| Aug 8, 2025 | 43.81 | 44.14 | 42.51 | 42.82 | 42.82 | -2.79% | 2,323,347 |
| Aug 7, 2025 | 44.38 | 44.59 | 43.62 | 44.05 | 44.05 | -0.63% | 2,517,290 |
| Aug 6, 2025 | 43.97 | 44.33 | 43.43 | 44.33 | 44.33 | 1.21% | 2,011,579 |
| Aug 5, 2025 | 44.01 | 44.40 | 43.54 | 43.80 | 43.80 | -0.45% | 1,503,030 |
| Aug 4, 2025 | 43.47 | 44.09 | 43.00 | 44.00 | 44.00 | 0.80% | 1,911,907 |
| Aug 1, 2025 | 44.44 | 45.05 | 43.58 | 43.65 | 43.65 | -1.87% | 2,320,537 |
| Jul 31, 2025 | 44.97 | 46.30 | 44.31 | 44.48 | 44.48 | 0.07% | 4,424,595 |
| Jul 30, 2025 | 44.98 | 45.45 | 44.05 | 44.45 | 44.45 | -0.78% | 3,073,095 |
| Jul 29, 2025 | 44.43 | 45.28 | 44.43 | 44.80 | 44.80 | 0.52% | 3,422,588 |
| Jul 28, 2025 | 42.99 | 45.10 | 42.99 | 44.57 | 44.57 | 3.17% | 4,319,605 |
| Jul 25, 2025 | 42.24 | 43.39 | 41.76 | 43.20 | 43.20 | 2.37% | 2,234,652 |