Beijing Onmicro Electronics Co., Ltd. (SHA:688790)
China · Delayed Price · Currency is CNY 81.00
+2.93 (3.75%)
Oct 28, 2026, 4:00 PM EDT
SHA:688790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 79.21 | 82.28 | 79.01 | 81.00 | 81.00 | 3.75% | 1,239,310 |
| Oct 27, 2026 | 82.91 | 83.50 | 78.00 | 78.07 | 78.07 | -4.50% | 1,163,583 |
| Oct 26, 2026 | 84.10 | 84.69 | 81.66 | 81.75 | 81.75 | -3.66% | 1,133,156 |
| Oct 23, 2026 | 77.77 | 85.38 | 75.31 | 84.86 | 84.86 | 7.07% | 1,950,588 |
| Oct 22, 2026 | 83.20 | 83.37 | 79.26 | 79.26 | 79.26 | -3.34% | 1,095,637 |
| Oct 21, 2026 | 84.78 | 84.86 | 81.50 | 82.00 | 82.00 | -2.30% | 1,145,000 |
| Oct 20, 2026 | 79.11 | 84.50 | 77.80 | 83.93 | 83.93 | 5.33% | 1,617,642 |
| Oct 19, 2026 | 76.54 | 81.68 | 75.80 | 79.68 | 79.68 | 2.15% | 1,453,886 |
| Oct 16, 2026 | 80.80 | 81.79 | 77.61 | 78.00 | 78.00 | -1.71% | 1,121,622 |
| Oct 15, 2026 | 82.97 | 82.97 | 78.53 | 79.36 | 79.36 | -6.95% | 1,683,968 |
| Oct 14, 2026 | 86.95 | 88.67 | 84.60 | 85.29 | 85.29 | -2.59% | 984,253 |
| Oct 13, 2026 | 86.50 | 88.77 | 84.12 | 87.56 | 87.56 | -1.60% | 1,191,814 |
| Oct 12, 2026 | 92.80 | 93.31 | 88.81 | 88.98 | 88.98 | -5.02% | 1,092,364 |
| Oct 9, 2026 | 93.00 | 95.35 | 88.59 | 93.68 | 93.68 | -0.87% | 1,503,854 |
| Oct 8, 2026 | 97.22 | 98.70 | 93.02 | 94.50 | 94.50 | -2.70% | 1,215,408 |
| Sep 30, 2026 | 99.72 | 100.65 | 96.78 | 97.12 | 97.12 | -2.44% | 1,286,637 |
| Sep 29, 2026 | 101.55 | 105.49 | 98.61 | 99.55 | 99.55 | -2.30% | 1,618,805 |
| Sep 28, 2026 | 106.00 | 106.01 | 100.22 | 101.89 | 101.89 | -4.03% | 1,845,333 |
| Sep 24, 2026 | 109.29 | 110.96 | 106.08 | 106.17 | 106.17 | -3.60% | 1,950,531 |
| Sep 23, 2026 | 109.15 | 112.77 | 108.05 | 110.13 | 110.13 | 0.50% | 2,788,402 |
| Sep 22, 2026 | 113.68 | 113.68 | 106.66 | 109.58 | 109.58 | 3.74% | 3,891,152 |
| Sep 21, 2026 | 103.50 | 106.59 | 100.15 | 105.63 | 105.63 | 2.60% | 4,428,240 |
| Sep 18, 2026 | 90.63 | 102.97 | 90.63 | 102.95 | 102.95 | 14.41% | 5,462,684 |
| Sep 17, 2026 | 90.01 | 95.08 | 89.05 | 89.98 | 89.98 | -3.77% | 3,887,659 |
| Sep 16, 2026 | 98.00 | 98.00 | 83.57 | 93.51 | 93.51 | -7.42% | 6,617,754 |
| Sep 15, 2026 | 97.14 | 101.00 | 97.05 | 101.00 | 101.00 | 2.90% | 688,217 |
| Sep 14, 2026 | 98.00 | 99.08 | 96.72 | 98.15 | 98.15 | 1.13% | 491,440 |
| Sep 11, 2026 | 97.00 | 98.51 | 95.01 | 97.05 | 97.05 | -1.86% | 529,972 |
| Sep 10, 2026 | 100.37 | 101.29 | 98.50 | 98.89 | 98.89 | -2.38% | 528,326 |
| Sep 9, 2026 | 106.00 | 107.88 | 100.25 | 101.30 | 101.30 | -3.52% | 904,186 |
| Sep 8, 2026 | 107.42 | 107.42 | 104.06 | 105.00 | 105.00 | -2.25% | 688,277 |
| Sep 7, 2026 | 106.01 | 108.88 | 106.01 | 107.42 | 107.42 | 1.36% | 643,327 |
| Sep 4, 2026 | 109.00 | 111.50 | 105.71 | 105.98 | 105.98 | -1.41% | 726,198 |
| Sep 3, 2026 | 112.00 | 113.00 | 107.11 | 107.50 | 107.50 | -2.47% | 618,645 |
| Sep 2, 2026 | 110.00 | 113.33 | 109.70 | 110.22 | 110.22 | -2.89% | 706,867 |
| Sep 1, 2026 | 115.99 | 116.98 | 113.01 | 113.50 | 113.50 | -3.57% | 1,011,364 |
| Aug 31, 2026 | 111.88 | 118.88 | 109.67 | 117.70 | 117.70 | 4.33% | 1,337,675 |
| Aug 28, 2026 | 110.00 | 124.02 | 110.00 | 112.82 | 112.82 | -1.12% | 2,343,314 |
| Aug 27, 2026 | 103.88 | 114.10 | 103.88 | 114.10 | 114.10 | 20.00% | 1,873,670 |
| Aug 26, 2026 | 96.54 | 96.96 | 94.49 | 95.08 | 95.08 | -0.12% | 239,986 |
| Aug 25, 2026 | 92.15 | 95.98 | 92.11 | 95.19 | 95.19 | 1.28% | 220,351 |
| Aug 24, 2026 | 97.80 | 97.80 | 93.39 | 93.99 | 93.99 | -2.37% | 268,299 |
| Aug 21, 2026 | 96.50 | 97.33 | 95.22 | 96.27 | 96.27 | -0.51% | 217,730 |
| Aug 20, 2026 | 96.59 | 98.25 | 96.01 | 96.76 | 96.76 | 0.18% | 279,811 |
| Aug 19, 2026 | 100.01 | 102.01 | 96.11 | 96.59 | 96.59 | -5.86% | 392,753 |
| Aug 18, 2026 | 104.55 | 105.57 | 101.10 | 102.60 | 102.60 | -1.44% | 483,209 |
| Aug 17, 2026 | 105.25 | 105.25 | 102.37 | 104.10 | 104.10 | -1.29% | 657,923 |
| Aug 14, 2026 | 98.00 | 109.20 | 96.96 | 105.46 | 105.46 | 7.61% | 874,802 |
| Aug 13, 2026 | 101.80 | 101.80 | 98.00 | 98.00 | 98.00 | -1.51% | 422,999 |
| Aug 12, 2026 | 97.25 | 100.99 | 97.25 | 99.50 | 99.50 | 2.31% | 391,487 |