Semight Instruments Co., Ltd. (SHA:688808)
China · Delayed Price · Currency is CNY 2,084.96
-168.64 (-7.48%)
Jul 10, 2026, 4:00 PM EDT
Semight Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,280.00 | 2,385.00 | 2,084.96 | 2,084.96 | 2,084.96 | -7.48% | 1,168,655 |
| Jul 9, 2026 | 2,179.99 | 2,288.00 | 2,125.02 | 2,253.60 | 2,253.60 | 5.65% | 1,283,317 |
| Jul 8, 2026 | 2,210.00 | 2,275.00 | 2,100.00 | 2,132.99 | 2,132.99 | -3.05% | 1,024,354 |
| Jul 7, 2026 | 2,180.00 | 2,280.00 | 2,170.88 | 2,200.00 | 2,200.00 | -1.03% | 942,157 |
| Jul 6, 2026 | 2,255.00 | 2,377.99 | 2,162.00 | 2,223.00 | 2,223.00 | -2.07% | 1,128,597 |
| Jul 3, 2026 | 2,129.76 | 2,315.00 | 2,018.01 | 2,270.00 | 2,270.00 | 6.57% | 1,923,958 |
| Jul 2, 2026 | 2,150.00 | 2,226.03 | 2,059.92 | 2,130.00 | 2,130.00 | -5.12% | 1,011,157 |
| Jul 1, 2026 | 2,300.00 | 2,338.00 | 2,180.48 | 2,245.00 | 2,245.00 | -3.33% | 1,487,830 |
| Jun 30, 2026 | 2,355.00 | 2,433.00 | 2,268.00 | 2,322.33 | 2,322.33 | -1.18% | 1,513,300 |
| Jun 29, 2026 | 2,320.00 | 2,429.99 | 2,220.00 | 2,350.00 | 2,350.00 | 2.17% | 1,312,185 |
| Jun 26, 2026 | 2,750.00 | 2,750.00 | 2,288.00 | 2,300.00 | 2,300.00 | -14.81% | 2,256,468 |
| Jun 25, 2026 | 2,640.00 | 2,777.77 | 2,610.00 | 2,700.00 | 2,700.00 | 4.41% | 1,047,562 |
| Jun 24, 2026 | 2,359.99 | 2,628.00 | 2,335.00 | 2,586.03 | 2,586.03 | 9.58% | 1,277,890 |
| Jun 23, 2026 | 2,499.00 | 2,499.00 | 2,334.33 | 2,360.00 | 2,360.00 | -4.99% | 1,010,834 |
| Jun 22, 2026 | 2,359.99 | 2,528.95 | 2,359.99 | 2,484.00 | 2,484.00 | 4.68% | 1,104,066 |
| Jun 18, 2026 | 2,366.00 | 2,478.00 | 2,290.00 | 2,373.00 | 2,373.00 | 2.46% | 1,279,278 |
| Jun 17, 2026 | 2,188.88 | 2,378.68 | 2,120.00 | 2,316.00 | 2,316.00 | 6.68% | 1,626,868 |
| Jun 16, 2026 | 2,120.00 | 2,228.99 | 2,078.00 | 2,171.00 | 2,171.00 | -0.68% | 1,626,590 |
| Jun 15, 2026 | 2,112.26 | 2,188.88 | 1,976.00 | 2,185.80 | 2,185.80 | 5.14% | 1,896,503 |
| Jun 12, 2026 | 2,282.00 | 2,288.88 | 2,021.00 | 2,079.00 | 2,079.00 | -5.59% | 1,931,783 |
| Jun 11, 2026 | 2,156.00 | 2,320.00 | 2,101.97 | 2,202.00 | 2,202.00 | 1.57% | 1,698,608 |
| Jun 10, 2026 | 2,250.00 | 2,280.00 | 2,130.00 | 2,168.00 | 2,168.00 | -5.70% | 1,688,994 |
| Jun 9, 2026 | 2,350.00 | 2,350.00 | 2,200.00 | 2,299.16 | 2,299.16 | 0.18% | 1,671,084 |
| Jun 8, 2026 | 2,040.00 | 2,298.60 | 2,001.23 | 2,295.00 | 2,295.00 | 6.99% | 1,936,933 |
| Jun 5, 2026 | 2,080.00 | 2,323.03 | 2,033.24 | 2,145.00 | 2,145.00 | 1.18% | 1,809,525 |
| Jun 4, 2026 | 1,936.00 | 2,155.00 | 1,932.00 | 2,119.99 | 2,119.99 | 5.79% | 1,469,466 |
| Jun 3, 2026 | 1,865.73 | 2,088.00 | 1,865.73 | 2,004.00 | 2,004.00 | 7.74% | 1,970,971 |
| Jun 2, 2026 | 1,661.34 | 1,895.00 | 1,642.98 | 1,860.00 | 1,860.00 | 14.20% | 2,218,626 |
| Jun 1, 2026 | 1,681.00 | 1,732.00 | 1,571.18 | 1,628.77 | 1,628.77 | -5.30% | 2,222,805 |
| 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 |