Jiangsu Aisen Semiconductor Material Co.,Ltd. (SHA:688720)
China · Delayed Price · Currency is CNY 64.30
+2.12 (3.41%)
At close: Mar 27, 2026
SHA:688720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.16 | 65.12 | 61.05 | 64.30 | 64.30 | 3.41% | 2,072,032 |
| Mar 26, 2026 | 63.65 | 63.65 | 61.84 | 62.18 | 62.18 | -2.68% | 1,464,111 |
| Mar 25, 2026 | 63.00 | 64.87 | 63.00 | 63.89 | 63.89 | 1.90% | 1,685,451 |
| Mar 24, 2026 | 61.99 | 63.17 | 59.69 | 62.70 | 62.70 | 4.50% | 2,052,995 |
| Mar 23, 2026 | 62.80 | 63.66 | 59.35 | 60.00 | 60.00 | -6.66% | 2,621,731 |
| Mar 20, 2026 | 66.68 | 67.36 | 64.27 | 64.28 | 64.28 | -2.49% | 1,636,534 |
| Mar 19, 2026 | 65.80 | 67.35 | 65.65 | 65.92 | 65.92 | -2.99% | 1,675,921 |
| Mar 18, 2026 | 67.82 | 68.18 | 66.30 | 67.95 | 67.95 | 1.80% | 1,880,477 |
| Mar 17, 2026 | 71.80 | 71.80 | 66.66 | 66.75 | 66.75 | -7.27% | 2,765,348 |
| Mar 16, 2026 | 68.60 | 72.53 | 66.00 | 71.98 | 71.98 | 7.92% | 3,873,946 |
| Mar 13, 2026 | 66.33 | 68.68 | 66.30 | 66.70 | 66.70 | -0.49% | 1,251,771 |
| Mar 12, 2026 | 68.34 | 69.38 | 66.55 | 67.03 | 67.03 | -2.29% | 1,517,528 |
| Mar 11, 2026 | 70.11 | 70.92 | 68.29 | 68.60 | 68.60 | -2.10% | 2,055,088 |
| Mar 10, 2026 | 68.96 | 70.30 | 68.41 | 70.07 | 70.07 | 4.50% | 2,214,691 |
| Mar 9, 2026 | 67.54 | 67.69 | 64.49 | 67.05 | 67.05 | -3.59% | 3,362,737 |
| Mar 6, 2026 | 69.58 | 70.76 | 69.08 | 69.55 | 69.55 | -0.64% | 1,794,871 |
| Mar 5, 2026 | 70.95 | 72.47 | 69.34 | 70.00 | 70.00 | 1.45% | 2,591,753 |
| Mar 4, 2026 | 70.01 | 72.48 | 68.94 | 69.00 | 69.00 | -1.82% | 2,430,148 |
| Mar 3, 2026 | 76.62 | 78.00 | 70.28 | 70.28 | 70.28 | -9.15% | 4,176,556 |
| Mar 2, 2026 | 74.50 | 78.50 | 74.00 | 77.36 | 77.36 | 2.03% | 3,994,980 |
| Feb 27, 2026 | 76.00 | 76.39 | 74.03 | 75.82 | 75.82 | -1.66% | 3,231,394 |
| Feb 26, 2026 | 75.57 | 77.47 | 74.33 | 77.10 | 77.10 | 1.14% | 3,870,377 |
| Feb 25, 2026 | 75.14 | 77.40 | 72.86 | 76.23 | 76.23 | 1.44% | 3,674,603 |
| Feb 24, 2026 | 75.09 | 76.88 | 72.84 | 75.15 | 75.15 | 0.08% | 2,992,633 |
| Feb 13, 2026 | 74.40 | 75.62 | 73.20 | 75.09 | 75.09 | 1.21% | 2,413,694 |
| Feb 12, 2026 | 74.60 | 76.20 | 73.62 | 74.19 | 74.19 | 0.73% | 2,247,435 |
| Feb 11, 2026 | 73.45 | 75.50 | 72.58 | 73.65 | 73.65 | -1.14% | 1,945,813 |
| Feb 10, 2026 | 74.38 | 79.00 | 73.71 | 74.50 | 74.50 | 1.36% | 5,211,730 |
| Feb 9, 2026 | 72.50 | 74.95 | 72.50 | 73.50 | 73.50 | 3.09% | 2,478,784 |
| Feb 6, 2026 | 70.00 | 73.00 | 69.92 | 71.30 | 71.30 | 0.35% | 2,196,560 |
| Feb 5, 2026 | 70.01 | 71.38 | 69.00 | 71.05 | 71.05 | -0.41% | 1,857,989 |
| Feb 4, 2026 | 72.51 | 72.80 | 70.17 | 71.34 | 71.34 | -2.31% | 2,003,212 |
| Feb 3, 2026 | 71.97 | 73.40 | 70.84 | 73.03 | 73.03 | 3.30% | 2,065,703 |
| Feb 2, 2026 | 73.26 | 73.26 | 70.45 | 70.70 | 70.70 | -4.55% | 3,094,532 |
| Jan 30, 2026 | 75.98 | 75.98 | 71.89 | 74.07 | 74.07 | -1.71% | 3,529,199 |
| Jan 29, 2026 | 78.26 | 79.37 | 75.21 | 75.36 | 75.36 | -3.69% | 3,793,245 |
| Jan 28, 2026 | 81.58 | 82.85 | 77.00 | 78.25 | 78.25 | -3.99% | 5,614,890 |
| Jan 27, 2026 | 81.04 | 84.90 | 78.36 | 81.50 | 81.50 | -0.63% | 5,583,837 |
| Jan 26, 2026 | 82.77 | 84.50 | 79.26 | 82.02 | 82.02 | -0.94% | 3,037,450 |
| Jan 23, 2026 | 83.02 | 83.03 | 80.20 | 82.80 | 82.80 | 0.30% | 2,841,819 |
| Jan 22, 2026 | 83.58 | 86.14 | 80.51 | 82.55 | 82.55 | -0.18% | 3,325,631 |
| Jan 21, 2026 | 84.44 | 85.88 | 82.60 | 82.70 | 82.70 | -3.85% | 4,280,382 |
| Jan 20, 2026 | 82.55 | 89.04 | 81.70 | 86.01 | 86.01 | 3.10% | 6,241,170 |
| Jan 19, 2026 | 86.46 | 87.31 | 82.88 | 83.42 | 83.42 | -3.56% | 4,410,012 |
| Jan 16, 2026 | 82.26 | 91.29 | 80.78 | 86.50 | 86.50 | 7.09% | 7,167,966 |
| Jan 15, 2026 | 73.00 | 80.97 | 72.10 | 80.77 | 80.77 | 8.56% | 7,350,460 |
| Jan 14, 2026 | 71.28 | 75.43 | 70.88 | 74.40 | 74.40 | 4.48% | 5,781,368 |
| Jan 13, 2026 | 75.80 | 76.18 | 71.20 | 71.21 | 71.21 | -5.59% | 5,585,035 |
| Jan 12, 2026 | 74.63 | 77.50 | 73.64 | 75.43 | 75.43 | -0.32% | 6,718,272 |
| Jan 9, 2026 | 75.05 | 78.50 | 74.02 | 75.67 | 75.67 | -0.60% | 6,182,447 |