Beijing Onmicro Electronics Co., Ltd. (SHA:688790)
China · Delayed Price · Currency is CNY 161.86
+3.77 (2.38%)
At close: Jan 21, 2026
SHA:688790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 163.25 | 168.49 | 161.08 | 166.08 | 166.08 | 0.35% | 2,104,254 |
| Jan 7, 2026 | 159.58 | 170.75 | 157.52 | 165.50 | 165.50 | 4.52% | 3,390,432 |
| Jan 6, 2026 | 152.26 | 158.38 | 150.34 | 158.35 | 158.35 | 3.99% | 2,394,419 |
| Jan 5, 2026 | 148.99 | 154.50 | 148.51 | 152.27 | 152.27 | 3.04% | 1,947,223 |
| Dec 31, 2025 | 155.68 | 155.68 | 147.78 | 147.78 | 147.78 | -4.98% | 1,798,747 |
| Dec 30, 2025 | 159.10 | 160.41 | 155.46 | 155.52 | 155.52 | -3.34% | 1,495,981 |
| Dec 29, 2025 | 156.09 | 163.30 | 154.02 | 160.89 | 160.89 | 3.17% | 1,887,838 |
| Dec 26, 2025 | 158.00 | 160.00 | 155.91 | 155.94 | 155.94 | -1.97% | 1,559,792 |
| Dec 25, 2025 | 158.50 | 163.00 | 157.00 | 159.08 | 159.08 | -0.10% | 1,619,422 |
| Dec 24, 2025 | 156.69 | 162.88 | 155.88 | 159.24 | 159.24 | 0.41% | 1,795,893 |
| Dec 23, 2025 | 168.00 | 168.43 | 158.50 | 158.59 | 158.59 | -5.85% | 2,761,126 |
| Dec 22, 2025 | 170.00 | 175.67 | 167.68 | 168.44 | 168.44 | -1.18% | 2,249,098 |
| Dec 19, 2025 | 178.83 | 179.60 | 168.33 | 170.45 | 170.45 | -5.20% | 3,496,831 |
| Dec 18, 2025 | 197.97 | 202.02 | 179.68 | 179.80 | 179.80 | -11.08% | 4,243,642 |
| Dec 17, 2025 | 196.99 | 219.00 | 196.23 | 202.21 | 202.21 | -6.41% | 4,472,752 |