Semight Instruments Co., Ltd. (SHA:688808)
China · Delayed Price · Currency is CNY 1,431.00
-115.63 (-7.48%)
Oct 8, 2026, 10:44 AM CST
Semight Instruments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,500.00 | 1,566.99 | 1,489.62 | 1,546.63 | 1,546.63 | 3.38% | 1,471,347 |
| Sep 29, 2026 | 1,461.00 | 1,528.00 | 1,438.02 | 1,496.00 | 1,496.00 | 1.80% | 1,091,986 |
| Sep 28, 2026 | 1,493.93 | 1,516.89 | 1,435.81 | 1,469.59 | 1,469.59 | -2.51% | 969,250 |
| Sep 24, 2026 | 1,536.89 | 1,540.45 | 1,507.44 | 1,507.44 | 1,507.44 | -2.15% | 703,417 |
| Sep 23, 2026 | 1,567.57 | 1,576.35 | 1,533.78 | 1,540.55 | 1,540.55 | -1.55% | 1,040,894 |
| Sep 22, 2026 | 1,580.47 | 1,618.62 | 1,554.15 | 1,564.87 | 1,564.86 | -0.99% | 1,129,637 |
| Sep 21, 2026 | 1,674.32 | 1,675.68 | 1,540.54 | 1,580.47 | 1,580.47 | -5.22% | 1,749,722 |
| Sep 18, 2026 | 1,635.14 | 1,674.32 | 1,594.73 | 1,667.57 | 1,667.57 | 4.09% | 1,391,115 |
| Sep 17, 2026 | 1,554.05 | 1,635.14 | 1,547.32 | 1,602.03 | 1,602.03 | 2.07% | 1,388,469 |
| Sep 16, 2026 | 1,559.46 | 1,601.35 | 1,535.73 | 1,569.51 | 1,569.51 | 0.65% | 1,492,159 |
| Sep 15, 2026 | 1,628.38 | 1,631.76 | 1,549.32 | 1,559.32 | 1,559.32 | -4.32% | 1,406,912 |
| Sep 14, 2026 | 1,635.14 | 1,685.81 | 1,600.00 | 1,629.72 | 1,629.72 | -1.95% | 1,052,726 |
| Sep 11, 2026 | 1,621.62 | 1,702.64 | 1,608.11 | 1,662.07 | 1,662.07 | 0.98% | 1,276,652 |
| Sep 10, 2026 | 1,635.14 | 1,668.23 | 1,608.83 | 1,645.95 | 1,645.95 | -1.42% | 1,027,754 |
| Sep 9, 2026 | 1,810.49 | 1,810.49 | 1,621.62 | 1,669.60 | 1,669.59 | -6.86% | 1,722,686 |
| Sep 8, 2026 | 1,783.78 | 1,846.62 | 1,729.74 | 1,792.57 | 1,792.57 | -0.15% | 1,343,312 |
| Sep 7, 2026 | 1,667.57 | 1,824.32 | 1,667.57 | 1,795.20 | 1,795.20 | 7.78% | 1,597,634 |
| Sep 4, 2026 | 1,689.19 | 1,741.21 | 1,614.87 | 1,665.54 | 1,665.54 | -2.49% | 1,320,751 |
| Sep 3, 2026 | 1,620.95 | 1,732.43 | 1,567.57 | 1,708.11 | 1,708.11 | 5.34% | 1,545,355 |
| Sep 2, 2026 | 1,608.11 | 1,701.35 | 1,587.84 | 1,621.49 | 1,621.49 | 0.03% | 1,362,142 |
| Sep 1, 2026 | 1,652.03 | 1,676.14 | 1,609.49 | 1,620.95 | 1,620.95 | -1.76% | 761,642 |
| Aug 31, 2026 | 1,489.87 | 1,659.46 | 1,472.97 | 1,649.97 | 1,649.97 | 7.15% | 1,479,287 |
| Aug 28, 2026 | 1,554.04 | 1,598.62 | 1,486.82 | 1,539.88 | 1,539.88 | -1.72% | 1,420,239 |
| Aug 27, 2026 | 1,621.60 | 1,638.51 | 1,517.57 | 1,566.89 | 1,566.89 | 2.66% | 1,499,901 |
| Aug 26, 2026 | 1,499.32 | 1,536.78 | 1,434.46 | 1,526.35 | 1,526.35 | 2.26% | 1,003,381 |
| Aug 25, 2026 | 1,491.89 | 1,543.11 | 1,469.60 | 1,492.57 | 1,492.57 | -2.52% | 852,107 |
| Aug 24, 2026 | 1,554.12 | 1,567.57 | 1,478.38 | 1,531.07 | 1,531.07 | -2.42% | 1,161,448 |
| Aug 21, 2026 | 1,553.38 | 1,614.80 | 1,522.19 | 1,569.07 | 1,569.07 | 0.35% | 1,167,041 |
| Aug 20, 2026 | 1,540.54 | 1,655.41 | 1,464.11 | 1,563.52 | 1,563.52 | 4.19% | 1,682,178 |
| Aug 19, 2026 | 1,520.27 | 1,612.84 | 1,486.49 | 1,500.69 | 1,500.69 | -6.37% | 1,655,729 |
| Aug 18, 2026 | 1,567.57 | 1,685.73 | 1,558.92 | 1,602.70 | 1,602.70 | 5.19% | 1,850,366 |
| Aug 17, 2026 | 1,509.07 | 1,552.70 | 1,456.03 | 1,523.65 | 1,523.65 | 1.53% | 1,246,538 |
| Aug 14, 2026 | 1,537.16 | 1,537.16 | 1,472.97 | 1,500.66 | 1,500.66 | 0.41% | 758,882 |
| Aug 13, 2026 | 1,554.05 | 1,568.91 | 1,493.24 | 1,494.60 | 1,494.59 | -1.60% | 1,223,433 |
| Aug 12, 2026 | 1,385.14 | 1,527.03 | 1,385.14 | 1,518.92 | 1,518.92 | 9.02% | 1,550,395 |
| Aug 11, 2026 | 1,418.85 | 1,431.07 | 1,365.54 | 1,393.26 | 1,393.26 | -3.60% | 1,225,696 |
| Aug 10, 2026 | 1,479.05 | 1,496.62 | 1,385.14 | 1,445.27 | 1,445.27 | -3.65% | 1,657,383 |
| Aug 7, 2026 | 1,407.23 | 1,551.35 | 1,407.23 | 1,500.00 | 1,500.00 | 5.97% | 2,105,259 |
| Aug 6, 2026 | 1,344.60 | 1,451.78 | 1,317.64 | 1,415.55 | 1,415.55 | 0.77% | 2,085,772 |
| Aug 5, 2026 | 1,272.82 | 1,418.92 | 1,219.60 | 1,404.73 | 1,404.73 | 6.68% | 3,490,629 |
| Aug 4, 2026 | 1,134.45 | 1,316.76 | 1,128.38 | 1,316.76 | 1,316.76 | 20.00% | 3,299,900 |
| Aug 3, 2026 | 1,074.32 | 1,162.10 | 1,074.31 | 1,097.30 | 1,097.30 | -0.98% | 1,740,346 |
| Jul 31, 2026 | 1,216.22 | 1,222.97 | 1,101.90 | 1,108.11 | 1,108.11 | 6.77% | 2,865,791 |
| Jul 30, 2026 | 1,179.60 | 1,193.24 | 987.23 | 1,037.84 | 1,037.84 | -14.10% | 3,820,669 |
| Jul 29, 2026 | 1,225.34 | 1,262.55 | 1,138.51 | 1,208.20 | 1,208.20 | -3.34% | 2,540,040 |
| Jul 28, 2026 | 1,376.47 | 1,412.16 | 1,172.33 | 1,250.00 | 1,250.00 | -14.00% | 2,955,367 |
| Jul 27, 2026 | 1,283.78 | 1,486.48 | 1,267.24 | 1,453.57 | 1,453.57 | 10.04% | 2,190,849 |
| Jul 24, 2026 | 1,283.78 | 1,376.87 | 1,250.34 | 1,320.95 | 1,320.95 | 0.88% | 1,731,254 |
| Jul 23, 2026 | 1,333.11 | 1,357.43 | 1,263.51 | 1,309.46 | 1,309.46 | 2.64% | 1,823,418 |
| Jul 22, 2026 | 1,337.16 | 1,383.78 | 1,243.24 | 1,275.73 | 1,275.73 | -5.27% | 2,025,339 |