Skip to main content
logo
Semight Instruments Co., Ltd. (SHA:688808)
China flag China · Delayed Price · Currency is CNY
2,259.00
+50.00 (2.26%)
Aug 26, 2026, 3:00 PM CST

Semight Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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