Beijing Onmicro Electronics Co., Ltd. (SHA:688790)
China · Delayed Price · Currency is CNY 126.60
-0.21 (-0.17%)
At close: Jul 7, 2026
SHA:688790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 126.01 | 130.54 | 124.70 | 126.60 | 126.60 | -0.17% | 839,788 |
| Jul 6, 2026 | 126.00 | 129.99 | 120.50 | 126.81 | 126.81 | 1.09% | 996,742 |
| Jul 3, 2026 | 132.00 | 132.00 | 125.24 | 125.44 | 125.44 | -2.93% | 903,915 |
| Jul 2, 2026 | 131.00 | 136.28 | 129.10 | 129.23 | 129.23 | -3.49% | 1,019,797 |
| Jul 1, 2026 | 135.12 | 139.43 | 132.23 | 133.90 | 133.90 | 0.05% | 1,196,646 |
| Jun 30, 2026 | 120.44 | 137.50 | 120.44 | 133.83 | 133.83 | 10.42% | 1,708,409 |
| Jun 29, 2026 | 120.26 | 124.44 | 116.11 | 121.20 | 121.20 | 0.50% | 846,074 |
| Jun 26, 2026 | 124.11 | 125.30 | 119.60 | 120.60 | 120.60 | -4.18% | 837,346 |
| Jun 25, 2026 | 130.43 | 131.32 | 124.50 | 125.86 | 125.86 | -3.44% | 789,826 |
| Jun 24, 2026 | 128.00 | 130.88 | 125.10 | 130.35 | 130.35 | 0.45% | 727,792 |
| Jun 23, 2026 | 127.94 | 133.80 | 126.45 | 129.76 | 129.76 | 1.61% | 789,493 |
| Jun 22, 2026 | 133.58 | 133.98 | 124.11 | 127.70 | 127.70 | -4.35% | 1,021,266 |
| Jun 18, 2026 | 128.99 | 135.60 | 128.02 | 133.51 | 133.51 | 3.46% | 946,560 |
| Jun 17, 2026 | 123.99 | 130.89 | 123.82 | 129.05 | 129.05 | 2.30% | 851,359 |
| Jun 16, 2026 | 123.40 | 126.56 | 120.60 | 126.15 | 126.15 | 1.03% | 974,995 |
| Jun 15, 2026 | 123.00 | 125.87 | 120.90 | 124.87 | 124.87 | 2.44% | 638,746 |
| Jun 12, 2026 | 118.50 | 127.39 | 118.50 | 121.90 | 121.90 | 4.17% | 835,544 |
| Jun 11, 2026 | 116.06 | 119.12 | 115.27 | 117.02 | 117.02 | -0.63% | 424,323 |
| Jun 10, 2026 | 119.23 | 122.99 | 116.69 | 117.76 | 117.76 | -2.13% | 483,980 |
| Jun 9, 2026 | 118.79 | 120.88 | 116.30 | 120.32 | 120.32 | 3.55% | 454,981 |
| Jun 8, 2026 | 120.17 | 120.17 | 116.00 | 116.20 | 116.20 | -6.74% | 611,974 |
| Jun 5, 2026 | 124.28 | 127.23 | 120.10 | 124.60 | 124.60 | 0.02% | 588,274 |
| Jun 4, 2026 | 127.00 | 127.00 | 123.01 | 124.57 | 124.57 | -2.37% | 401,765 |
| Jun 3, 2026 | 124.26 | 129.88 | 124.19 | 127.60 | 127.60 | 2.74% | 679,305 |
| Jun 2, 2026 | 126.50 | 126.92 | 121.00 | 124.20 | 124.20 | -1.87% | 607,225 |
| Jun 1, 2026 | 132.15 | 132.18 | 126.36 | 126.57 | 126.57 | -4.26% | 769,437 |
| May 29, 2026 | 142.31 | 142.90 | 130.00 | 132.20 | 132.20 | -6.89% | 1,267,856 |
| May 28, 2026 | 143.02 | 143.80 | 140.00 | 141.98 | 141.98 | -1.46% | 712,537 |
| May 27, 2026 | 147.45 | 152.00 | 143.07 | 144.09 | 144.09 | -2.18% | 771,779 |
| May 26, 2026 | 152.66 | 153.13 | 143.00 | 147.30 | 147.30 | -4.22% | 1,208,891 |
| May 25, 2026 | 151.00 | 154.95 | 148.99 | 153.79 | 153.79 | 1.99% | 907,083 |
| May 22, 2026 | 148.30 | 151.38 | 146.00 | 150.79 | 150.79 | 1.00% | 975,939 |
| May 21, 2026 | 161.50 | 162.96 | 147.93 | 149.30 | 149.30 | -7.38% | 1,759,718 |
| May 20, 2026 | 159.00 | 164.89 | 157.28 | 161.20 | 161.20 | 0.90% | 1,398,979 |
| May 19, 2026 | 158.29 | 160.80 | 154.13 | 159.77 | 159.77 | 1.25% | 1,206,312 |
| May 18, 2026 | 156.02 | 161.89 | 155.00 | 157.79 | 157.79 | 0.45% | 1,230,644 |
| May 15, 2026 | 160.00 | 165.00 | 154.10 | 157.08 | 157.08 | -3.41% | 1,759,206 |
| May 14, 2026 | 155.00 | 165.99 | 151.00 | 162.62 | 162.62 | 4.92% | 2,319,729 |
| May 13, 2026 | 152.00 | 157.99 | 149.00 | 155.00 | 155.00 | 0.87% | 1,609,378 |
| May 12, 2026 | 158.00 | 158.00 | 151.58 | 153.66 | 153.66 | -3.19% | 1,383,719 |
| May 11, 2026 | 153.01 | 160.99 | 151.21 | 158.72 | 158.72 | 3.92% | 2,133,913 |
| May 8, 2026 | 146.00 | 153.86 | 144.21 | 152.74 | 152.74 | 3.93% | 1,597,554 |
| May 7, 2026 | 146.00 | 148.00 | 144.10 | 146.97 | 146.97 | 1.05% | 1,053,609 |
| May 6, 2026 | 143.62 | 148.20 | 143.62 | 145.45 | 145.45 | 1.85% | 1,105,048 |
| Apr 30, 2026 | 139.01 | 143.80 | 139.01 | 142.81 | 142.81 | 2.81% | 941,500 |
| Apr 29, 2026 | 137.50 | 141.30 | 134.25 | 138.91 | 138.91 | 0.79% | 681,072 |
| Apr 28, 2026 | 138.00 | 142.40 | 136.01 | 137.82 | 137.82 | -1.12% | 722,732 |
| Apr 27, 2026 | 138.36 | 140.38 | 135.79 | 139.38 | 139.38 | 1.51% | 588,466 |
| Apr 24, 2026 | 135.90 | 138.80 | 133.69 | 137.30 | 137.30 | 1.03% | 518,183 |
| Apr 23, 2026 | 140.27 | 141.47 | 134.05 | 135.90 | 135.90 | -3.62% | 702,705 |