Beijing Onmicro Electronics Co., Ltd. (SHA:688790)
China · Delayed Price · Currency is CNY 133.00
-0.17 (-0.13%)
At close: Mar 27, 2026
SHA:688790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.88 | 135.55 | 130.20 | 133.00 | 133.00 | -0.13% | 437,881 |
| Mar 26, 2026 | 135.30 | 137.64 | 132.58 | 133.17 | 133.17 | -2.31% | 437,771 |
| Mar 25, 2026 | 137.18 | 138.33 | 134.24 | 136.32 | 136.32 | 0.18% | 707,904 |
| Mar 24, 2026 | 131.90 | 137.60 | 129.49 | 136.08 | 136.08 | 5.50% | 947,545 |
| Mar 23, 2026 | 134.00 | 137.00 | 128.36 | 128.99 | 128.99 | -5.52% | 993,240 |
| Mar 20, 2026 | 131.70 | 144.24 | 131.70 | 136.53 | 136.53 | 3.81% | 1,475,867 |
| Mar 19, 2026 | 134.86 | 135.00 | 131.11 | 131.52 | 131.52 | -3.96% | 527,666 |
| Mar 18, 2026 | 135.43 | 136.95 | 132.50 | 136.95 | 136.95 | 1.50% | 572,254 |
| Mar 17, 2026 | 131.20 | 138.80 | 131.20 | 134.93 | 134.93 | 2.45% | 895,608 |
| Mar 16, 2026 | 131.77 | 131.80 | 128.00 | 131.70 | 131.70 | -0.05% | 585,169 |
| Mar 13, 2026 | 134.51 | 135.36 | 131.36 | 131.77 | 131.77 | -2.72% | 544,101 |
| Mar 12, 2026 | 136.66 | 137.55 | 134.12 | 135.45 | 135.45 | -1.51% | 457,583 |
| Mar 11, 2026 | 137.57 | 141.17 | 137.36 | 137.52 | 137.52 | -0.45% | 625,924 |
| Mar 10, 2026 | 135.00 | 138.25 | 135.00 | 138.14 | 138.14 | 3.34% | 787,470 |
| Mar 9, 2026 | 140.00 | 140.07 | 131.20 | 133.67 | 133.67 | -6.28% | 1,008,300 |
| Mar 6, 2026 | 141.23 | 143.50 | 140.00 | 142.63 | 142.63 | 0.99% | 372,212 |
| Mar 5, 2026 | 143.00 | 144.48 | 141.14 | 141.23 | 141.23 | 0.48% | 466,417 |
| Mar 4, 2026 | 145.00 | 146.70 | 140.04 | 140.56 | 140.56 | -3.99% | 839,930 |
| Mar 3, 2026 | 147.16 | 153.63 | 146.33 | 146.40 | 146.40 | -0.47% | 969,328 |
| Mar 2, 2026 | 146.00 | 147.95 | 144.75 | 147.09 | 147.09 | -1.16% | 580,737 |
| Feb 27, 2026 | 151.08 | 151.09 | 148.01 | 148.82 | 148.82 | -1.64% | 640,958 |
| Feb 26, 2026 | 147.02 | 151.85 | 147.02 | 151.30 | 151.30 | 2.37% | 829,993 |
| Feb 25, 2026 | 144.99 | 148.55 | 144.19 | 147.79 | 147.79 | 2.21% | 632,757 |
| Feb 24, 2026 | 144.51 | 145.98 | 144.20 | 144.60 | 144.60 | 0.06% | 429,585 |
| Feb 13, 2026 | 145.28 | 146.36 | 144.51 | 144.51 | 144.51 | -0.40% | 320,785 |
| Feb 12, 2026 | 144.89 | 145.90 | 144.60 | 145.09 | 145.09 | 0.14% | 378,038 |
| Feb 11, 2026 | 147.18 | 147.18 | 144.89 | 144.89 | 144.89 | -1.60% | 415,515 |
| Feb 10, 2026 | 147.50 | 150.00 | 146.98 | 147.24 | 147.24 | 0.44% | 449,407 |
| Feb 9, 2026 | 146.85 | 147.66 | 146.35 | 146.60 | 146.60 | 1.01% | 431,087 |
| Feb 6, 2026 | 146.01 | 146.99 | 144.50 | 145.14 | 145.14 | -1.47% | 455,056 |
| Feb 5, 2026 | 148.58 | 149.21 | 147.00 | 147.30 | 147.30 | -1.66% | 480,133 |
| Feb 4, 2026 | 151.86 | 152.27 | 148.51 | 149.78 | 149.78 | -2.05% | 481,948 |
| Feb 3, 2026 | 150.00 | 153.38 | 148.16 | 152.92 | 152.92 | 2.78% | 650,036 |
| Feb 2, 2026 | 149.08 | 151.62 | 148.01 | 148.79 | 148.79 | -0.88% | 605,512 |
| Jan 30, 2026 | 150.69 | 151.98 | 147.01 | 150.11 | 150.11 | -0.42% | 686,505 |
| Jan 29, 2026 | 156.16 | 156.16 | 150.53 | 150.75 | 150.75 | -4.10% | 1,231,860 |
| Jan 28, 2026 | 157.98 | 163.88 | 156.82 | 157.20 | 157.20 | -1.84% | 1,047,659 |
| Jan 27, 2026 | 156.00 | 161.88 | 152.80 | 160.15 | 160.15 | 1.77% | 905,880 |
| Jan 26, 2026 | 163.00 | 163.90 | 156.28 | 157.36 | 157.36 | -3.47% | 1,062,491 |
| Jan 23, 2026 | 162.08 | 165.00 | 160.80 | 163.02 | 163.02 | 0.74% | 1,044,970 |
| Jan 22, 2026 | 162.99 | 166.50 | 161.08 | 161.82 | 161.82 | -0.02% | 983,270 |
| Jan 21, 2026 | 156.00 | 163.18 | 156.00 | 161.86 | 161.86 | 2.38% | 1,161,090 |
| Jan 20, 2026 | 161.31 | 164.67 | 157.77 | 158.09 | 158.09 | -2.43% | 1,098,611 |
| Jan 19, 2026 | 166.11 | 166.11 | 161.51 | 162.03 | 162.03 | -1.82% | 963,167 |
| Jan 16, 2026 | 165.26 | 168.56 | 163.18 | 165.03 | 165.03 | -0.08% | 1,452,331 |
| Jan 15, 2026 | 169.00 | 169.00 | 162.14 | 165.16 | 165.16 | -3.86% | 1,923,423 |
| Jan 14, 2026 | 159.62 | 179.00 | 159.02 | 171.80 | 171.80 | 6.71% | 3,387,604 |
| Jan 13, 2026 | 177.00 | 177.00 | 160.89 | 161.00 | 161.00 | -9.04% | 2,732,910 |
| Jan 12, 2026 | 163.39 | 177.00 | 162.72 | 177.00 | 177.00 | 9.25% | 3,091,666 |
| Jan 9, 2026 | 165.10 | 165.10 | 161.04 | 162.01 | 162.01 | -2.45% | 1,829,357 |