Semight Instruments Co., Ltd. (SHA:688808)
China · Delayed Price · Currency is CNY 1,719.95
-142.57 (-7.65%)
At close: May 29, 2026
Semight Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,890.00 | 1,919.90 | 1,699.97 | 1,719.95 | 1,719.95 | -7.65% | 1,997,864 |
| May 28, 2026 | 1,767.00 | 1,898.00 | 1,668.00 | 1,862.52 | 1,862.52 | 5.39% | 1,754,491 |
| May 27, 2026 | 1,779.30 | 1,818.00 | 1,723.00 | 1,767.27 | 1,767.27 | -0.67% | 1,523,216 |
| May 26, 2026 | 1,756.00 | 1,850.00 | 1,693.00 | 1,779.28 | 1,779.28 | -1.89% | 1,952,336 |
| May 25, 2026 | 1,713.00 | 1,898.88 | 1,688.98 | 1,813.48 | 1,813.48 | 3.33% | 2,895,529 |
| May 22, 2026 | 1,580.00 | 1,755.00 | 1,520.00 | 1,755.00 | 1,755.00 | 14.71% | 2,463,188 |
| May 21, 2026 | 1,580.00 | 1,680.00 | 1,501.00 | 1,530.00 | 1,530.00 | -2.86% | 2,988,536 |
| May 20, 2026 | 1,399.00 | 1,585.00 | 1,391.00 | 1,575.00 | 1,575.00 | 12.50% | 3,835,926 |
| May 19, 2026 | 1,275.00 | 1,430.63 | 1,208.88 | 1,399.96 | 1,399.96 | 4.09% | 4,684,661 |
| May 18, 2026 | 1,179.00 | 1,361.00 | 1,179.00 | 1,344.99 | 1,344.99 | 14.96% | 3,762,862 |
| May 15, 2026 | 1,125.00 | 1,244.00 | 1,050.11 | 1,170.00 | 1,170.00 | 6.84% | 3,881,600 |
| May 14, 2026 | 1,130.00 | 1,183.00 | 1,084.03 | 1,095.07 | 1,095.07 | -4.03% | 3,100,562 |
| May 13, 2026 | 1,101.00 | 1,180.00 | 1,078.00 | 1,141.00 | 1,141.00 | 2.15% | 3,331,815 |
| May 12, 2026 | 1,175.00 | 1,187.17 | 1,090.00 | 1,117.00 | 1,117.00 | -5.02% | 3,126,223 |
| May 11, 2026 | 1,170.00 | 1,215.00 | 1,111.00 | 1,176.00 | 1,176.00 | 3.25% | 3,050,210 |
| May 8, 2026 | 1,079.00 | 1,173.96 | 1,044.01 | 1,139.00 | 1,139.00 | 0.80% | 3,652,630 |
| May 7, 2026 | 1,000.03 | 1,166.66 | 993.00 | 1,130.00 | 1,130.00 | 11.00% | 4,835,940 |
| May 6, 2026 | 1,018.00 | 1,053.00 | 978.00 | 1,018.00 | 1,018.00 | -1.48% | 4,787,012 |
| Apr 30, 2026 | 911.00 | 1,060.00 | 911.00 | 1,033.33 | 1,033.33 | 11.35% | 4,887,190 |
| Apr 29, 2026 | 851.00 | 940.00 | 825.00 | 928.00 | 928.00 | 7.28% | 5,478,139 |
| Apr 28, 2026 | 869.88 | 890.00 | 836.00 | 864.99 | 864.99 | -1.71% | 4,393,883 |
| Apr 27, 2026 | 820.00 | 900.00 | 810.02 | 880.00 | 880.00 | 10.14% | 7,259,441 |