Skip to main content
logo
Semight Instruments Co., Ltd. (SHA:688808)
China flag China · Delayed Price · Currency is CNY
1,948.80
+324.80 (20.00%)
At close: Aug 4, 2026

Semight Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20261,678.991,948.801,670.001,948.801,948.8020.00%2,229,663
Aug 3, 20261,590.001,719.901,589.981,624.001,624.00-0.98%1,175,910
Jul 31, 20261,800.001,810.001,630.811,640.001,640.006.77%1,936,346
Jul 30, 20261,745.801,766.001,461.101,536.001,536.00-14.10%2,581,534
Jul 29, 20261,813.501,868.581,685.001,788.141,788.14-3.34%1,716,244
Jul 28, 20262,037.172,090.001,735.051,850.001,850.00-14.00%1,996,870
Jul 27, 20261,900.002,199.991,875.512,151.282,151.2810.04%1,480,304
Jul 24, 20261,900.002,037.771,850.501,955.001,955.000.88%1,169,767
Jul 23, 20261,973.002,009.001,870.001,938.001,938.002.64%1,232,040
Jul 22, 20261,979.002,048.001,840.001,888.081,888.08-5.27%1,368,473
Jul 21, 20261,760.001,999.981,623.121,993.051,993.0516.83%1,865,469
Jul 20, 20261,670.011,849.001,607.071,706.001,706.007.54%2,144,530
Jul 17, 20261,978.441,999.801,586.401,586.421,586.42-20.00%2,257,497
Jul 16, 20261,999.972,103.331,905.261,983.001,983.00-4.06%1,078,784
Jul 15, 20262,140.002,188.882,020.002,067.022,067.02-1.77%1,000,251
Jul 14, 20261,940.002,128.381,904.552,104.282,104.288.75%1,184,835
Jul 13, 20262,029.942,135.881,881.111,934.991,934.99-7.19%1,869,298
Jul 10, 20262,280.002,385.002,084.962,084.962,084.96-7.48%1,168,655
Jul 9, 20262,179.992,288.002,125.022,253.602,253.605.65%1,283,317
Jul 8, 20262,210.002,275.002,100.002,132.992,132.99-3.05%1,024,354
Jul 7, 20262,180.002,280.002,170.882,200.002,200.00-1.03%942,157
Jul 6, 20262,255.002,377.992,162.002,223.002,223.00-2.07%1,128,597
Jul 3, 20262,129.762,315.002,018.012,270.002,270.006.57%1,923,958
Jul 2, 20262,150.002,226.032,059.922,130.002,130.00-5.12%1,011,157
Jul 1, 20262,300.002,338.002,180.482,245.002,245.00-3.33%1,487,830
Jun 30, 20262,355.002,433.002,268.002,322.332,322.33-1.18%1,513,300
Jun 29, 20262,320.002,429.992,220.002,350.002,350.002.17%1,312,185
Jun 26, 20262,750.002,750.002,288.002,300.002,300.00-14.81%2,256,468
Jun 25, 20262,640.002,777.772,610.002,700.002,700.004.41%1,047,562
Jun 24, 20262,359.992,628.002,335.002,586.032,586.039.58%1,277,890
Jun 23, 20262,499.002,499.002,334.332,360.002,360.00-4.99%1,010,834
Jun 22, 20262,359.992,528.952,359.992,484.002,484.004.68%1,104,066
Jun 18, 20262,366.002,478.002,290.002,373.002,373.002.46%1,279,278
Jun 17, 20262,188.882,378.682,120.002,316.002,316.006.68%1,626,868
Jun 16, 20262,120.002,228.992,078.002,171.002,171.00-0.68%1,626,590
Jun 15, 20262,112.262,188.881,976.002,185.802,185.805.14%1,896,503
Jun 12, 20262,282.002,288.882,021.002,079.002,079.00-5.59%1,931,783
Jun 11, 20262,156.002,320.002,101.972,202.002,202.001.57%1,698,608
Jun 10, 20262,250.002,280.002,130.002,168.002,168.00-5.70%1,688,994
Jun 9, 20262,350.002,350.002,200.002,299.162,299.160.18%1,671,084
Jun 8, 20262,040.002,298.602,001.232,295.002,295.006.99%1,936,933
Jun 5, 20262,080.002,323.032,033.242,145.002,145.001.18%1,809,525
Jun 4, 20261,936.002,155.001,932.002,119.992,119.995.79%1,469,466
Jun 3, 20261,865.732,088.001,865.732,004.002,004.007.74%1,970,971
Jun 2, 20261,661.341,895.001,642.981,860.001,860.0014.20%2,218,626
Jun 1, 20261,681.001,732.001,571.181,628.771,628.77-5.30%2,222,805
May 29, 20261,890.001,919.901,699.971,719.951,719.95-7.65%1,997,864
May 28, 20261,767.001,898.001,668.001,862.521,862.525.39%1,754,491
May 27, 20261,779.301,818.001,723.001,767.271,767.27-0.67%1,523,216
May 26, 20261,756.001,850.001,693.001,779.281,779.28-1.89%1,952,336