Beijing Onmicro Electronics Co., Ltd. (SHA:688790)
China · Delayed Price · Currency is CNY 159.77
+1.98 (1.25%)
May 19, 2026, 4:00 PM EDT
SHA:688790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 140.00 | 142.16 | 138.88 | 141.00 | 141.00 | -0.25% | 546,924 |
| Apr 21, 2026 | 143.69 | 143.80 | 139.45 | 141.36 | 141.36 | -1.71% | 617,890 |
| Apr 20, 2026 | 146.14 | 146.80 | 142.66 | 143.82 | 143.82 | -2.03% | 1,020,649 |
| Apr 17, 2026 | 141.20 | 147.88 | 140.22 | 146.80 | 146.80 | 3.54% | 1,191,418 |
| Apr 16, 2026 | 140.71 | 141.86 | 137.51 | 141.78 | 141.78 | -0.23% | 1,021,194 |
| Apr 15, 2026 | 138.74 | 146.97 | 137.63 | 142.10 | 142.10 | 3.12% | 1,547,387 |
| Apr 14, 2026 | 136.64 | 138.98 | 136.64 | 137.80 | 137.80 | 0.95% | 612,157 |
| Apr 13, 2026 | 133.78 | 138.43 | 132.66 | 136.50 | 136.50 | 1.39% | 632,196 |
| Apr 10, 2026 | 135.00 | 136.58 | 134.50 | 134.63 | 134.63 | -0.02% | 505,464 |
| Apr 9, 2026 | 135.00 | 136.70 | 133.08 | 134.66 | 134.66 | -1.25% | 573,529 |
| Apr 8, 2026 | 133.04 | 136.48 | 132.89 | 136.37 | 136.37 | 4.26% | 791,631 |
| Apr 7, 2026 | 129.81 | 133.90 | 129.51 | 130.80 | 130.80 | 0.76% | 392,366 |
| Apr 3, 2026 | 128.80 | 134.59 | 128.56 | 129.81 | 129.81 | 1.26% | 905,010 |
| Apr 2, 2026 | 131.09 | 131.99 | 128.02 | 128.20 | 128.20 | -2.27% | 394,262 |
| Apr 1, 2026 | 131.74 | 132.58 | 130.33 | 131.18 | 131.18 | 1.82% | 405,631 |
| Mar 31, 2026 | 131.67 | 132.00 | 128.69 | 128.83 | 128.83 | -2.24% | 364,973 |
| Mar 30, 2026 | 130.10 | 132.80 | 128.40 | 131.78 | 131.78 | -0.92% | 477,567 |
| 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 |