Skip to main content
logo
Semight Instruments Co., Ltd. (SHA:688808)
China flag China · Delayed Price · Currency is CNY
2,322.88
+15.08 (0.65%)
Sep 16, 2026, 3:00 PM CST

Semight Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,308.002,370.002,272.882,322.882,322.880.65%1,008,216
Sep 15, 20262,410.002,415.002,293.002,307.802,307.80-4.32%950,617
Sep 14, 20262,420.002,495.002,368.002,411.982,411.98-1.95%711,302
Sep 11, 20262,400.002,519.902,380.002,459.872,459.870.98%862,603
Sep 10, 20262,420.002,468.982,381.072,436.002,436.00-1.42%694,429
Sep 9, 20262,679.532,679.532,400.002,471.002,471.00-6.86%1,163,978
Sep 8, 20262,640.002,733.002,560.012,653.002,653.00-0.15%907,644
Sep 7, 20262,468.002,700.002,468.002,656.902,656.907.78%1,079,483
Sep 4, 20262,500.002,576.992,390.002,465.002,465.00-2.49%892,400
Sep 3, 20262,399.002,564.002,320.002,528.002,528.005.34%1,044,159
Sep 2, 20262,380.002,518.002,350.002,399.802,399.800.03%920,367
Sep 1, 20262,445.002,480.682,382.052,399.002,399.00-1.76%514,624
Aug 31, 20262,205.002,456.002,180.002,441.962,441.967.15%999,519
Aug 28, 20262,299.982,365.962,200.502,279.022,279.02-1.72%959,621
Aug 27, 20262,399.972,425.002,246.002,319.002,319.002.66%1,013,447
Aug 26, 20262,219.002,274.442,123.002,259.002,259.002.26%677,961
Aug 25, 20262,208.002,283.802,175.002,209.002,209.00-2.52%575,749
Aug 24, 20262,300.102,320.002,188.002,265.992,265.99-2.42%784,763
Aug 21, 20262,299.002,389.902,252.842,322.222,322.220.35%788,542
Aug 20, 20262,280.002,450.002,166.882,314.012,314.014.19%1,136,608
Aug 19, 20262,250.002,387.002,200.002,221.022,221.02-6.37%1,118,736
Aug 18, 20262,320.002,494.882,307.202,372.002,372.005.19%1,250,248
Aug 17, 20262,233.432,298.002,154.932,255.002,255.001.53%842,256
Aug 14, 20262,275.002,275.002,180.002,220.982,220.980.41%512,759
Aug 13, 20262,300.002,321.992,210.002,212.002,212.00-1.60%826,645
Aug 12, 20262,050.002,260.002,050.002,248.002,248.009.02%1,047,565
Aug 11, 20262,099.902,117.992,021.002,062.032,062.03-3.60%828,174
Aug 10, 20262,189.002,214.992,050.002,139.002,139.00-3.65%1,119,854
Aug 7, 20262,082.702,296.002,082.702,220.002,220.005.97%1,422,473
Aug 6, 20261,990.002,148.631,950.102,095.012,095.010.77%1,409,306
Aug 5, 20261,883.782,100.001,805.002,079.002,079.006.68%2,358,534
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