SJ Semiconductor Corporation (SHA:688820)
China · Delayed Price · Currency is CNY 115.78
-5.23 (-4.32%)
Sep 30, 2026, 3:00 PM CST
SJ Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 122.32 | 122.67 | 115.60 | 115.78 | 115.78 | -4.32% | 6,527,203 |
| Sep 29, 2026 | 120.97 | 122.99 | 120.18 | 121.01 | 121.01 | -0.05% | 4,644,121 |
| Sep 28, 2026 | 126.50 | 126.98 | 120.77 | 121.07 | 121.07 | -5.43% | 6,850,720 |
| Sep 24, 2026 | 133.06 | 133.09 | 128.00 | 128.02 | 128.02 | -4.16% | 7,547,470 |
| Sep 23, 2026 | 135.16 | 136.28 | 133.07 | 133.57 | 133.57 | -0.96% | 7,129,931 |
| Sep 22, 2026 | 142.00 | 144.20 | 134.01 | 134.86 | 134.86 | -3.12% | 13,131,339 |
| Sep 21, 2026 | 143.00 | 144.50 | 138.21 | 139.20 | 139.20 | -2.57% | 13,462,668 |
| Sep 18, 2026 | 136.99 | 146.40 | 136.99 | 142.87 | 142.87 | 7.11% | 20,480,255 |
| Sep 17, 2026 | 132.10 | 136.09 | 129.50 | 133.39 | 133.39 | -0.54% | 12,109,806 |
| Sep 16, 2026 | 128.64 | 134.97 | 127.20 | 134.11 | 134.11 | 4.91% | 12,410,598 |
| Sep 15, 2026 | 126.00 | 131.63 | 125.68 | 127.83 | 127.83 | 0.81% | 9,621,633 |
| Sep 14, 2026 | 130.00 | 130.51 | 124.70 | 126.80 | 126.80 | -3.69% | 13,136,550 |
| Sep 11, 2026 | 124.00 | 135.00 | 122.00 | 131.66 | 131.66 | 4.18% | 26,163,650 |
| Sep 10, 2026 | 123.00 | 127.38 | 121.94 | 126.38 | 126.38 | 1.28% | 9,311,143 |
| Sep 9, 2026 | 130.61 | 131.39 | 124.20 | 124.78 | 124.78 | -3.64% | 9,836,252 |
| Sep 8, 2026 | 130.37 | 133.43 | 126.80 | 129.50 | 129.50 | 0.54% | 11,216,202 |
| Sep 7, 2026 | 127.00 | 129.99 | 125.60 | 128.80 | 128.80 | 3.73% | 8,405,410 |
| Sep 4, 2026 | 131.30 | 131.99 | 123.23 | 124.17 | 124.17 | -3.94% | 9,796,968 |
| Sep 3, 2026 | 131.50 | 132.50 | 127.38 | 129.26 | 129.26 | 0.27% | 7,110,877 |
| Sep 2, 2026 | 125.00 | 131.39 | 125.00 | 128.91 | 128.91 | -0.42% | 6,652,523 |
| Sep 1, 2026 | 135.29 | 138.00 | 129.31 | 129.45 | 129.45 | -4.50% | 9,768,883 |
| Aug 31, 2026 | 124.32 | 136.62 | 124.32 | 135.55 | 135.55 | 6.27% | 14,858,726 |
| Aug 28, 2026 | 126.93 | 134.48 | 126.10 | 127.55 | 127.55 | -0.12% | 14,430,040 |
| Aug 27, 2026 | 122.90 | 127.98 | 120.95 | 127.70 | 127.70 | 5.01% | 12,980,076 |
| Aug 26, 2026 | 122.37 | 123.38 | 118.01 | 121.61 | 121.61 | 0.40% | 8,694,748 |
| Aug 25, 2026 | 122.41 | 123.00 | 117.78 | 121.12 | 121.12 | -1.08% | 7,093,521 |
| Aug 24, 2026 | 127.00 | 127.06 | 119.73 | 122.44 | 122.44 | -3.97% | 10,187,479 |
| Aug 21, 2026 | 126.11 | 130.88 | 125.07 | 127.50 | 127.50 | -0.38% | 11,996,393 |
| Aug 20, 2026 | 136.07 | 139.70 | 122.26 | 127.98 | 127.98 | -9.23% | 23,240,517 |
| Aug 19, 2026 | 146.80 | 152.86 | 140.00 | 141.00 | 141.00 | -8.22% | 15,788,251 |
| Aug 18, 2026 | 153.32 | 157.22 | 151.01 | 153.62 | 153.62 | 0.34% | 15,029,661 |
| Aug 17, 2026 | 139.57 | 155.68 | 138.79 | 153.10 | 153.10 | 10.97% | 21,920,427 |
| Aug 14, 2026 | 137.21 | 139.93 | 135.39 | 137.97 | 137.97 | 1.92% | 8,676,148 |
| Aug 13, 2026 | 140.75 | 142.99 | 135.29 | 135.37 | 135.37 | -1.91% | 12,687,394 |
| Aug 12, 2026 | 138.00 | 140.10 | 136.30 | 138.00 | 138.00 | 0.31% | 9,103,354 |
| Aug 11, 2026 | 137.86 | 141.88 | 135.58 | 137.57 | 137.57 | -1.66% | 9,894,390 |
| Aug 10, 2026 | 142.00 | 142.10 | 135.55 | 139.89 | 139.89 | -0.67% | 11,695,179 |
| Aug 7, 2026 | 135.80 | 142.55 | 133.11 | 140.84 | 140.84 | 3.36% | 18,163,498 |
| Aug 6, 2026 | 130.03 | 141.00 | 128.65 | 136.26 | 136.26 | 3.06% | 19,014,470 |
| Aug 5, 2026 | 128.00 | 134.73 | 127.00 | 132.22 | 132.22 | 4.66% | 19,322,105 |
| Aug 4, 2026 | 118.73 | 127.63 | 117.50 | 126.33 | 126.33 | 8.51% | 15,157,308 |
| Aug 3, 2026 | 122.00 | 123.95 | 115.91 | 116.42 | 116.42 | -5.27% | 10,932,503 |
| Jul 31, 2026 | 131.30 | 133.50 | 122.60 | 122.90 | 122.90 | 4.17% | 16,540,616 |
| Jul 30, 2026 | 127.50 | 128.38 | 115.30 | 117.98 | 117.98 | -8.33% | 15,339,051 |
| Jul 29, 2026 | 130.25 | 130.78 | 118.66 | 128.70 | 128.70 | 0.16% | 17,965,999 |
| Jul 28, 2026 | 136.50 | 141.89 | 127.35 | 128.50 | 128.50 | -9.93% | 15,026,273 |
| Jul 27, 2026 | 139.85 | 144.49 | 133.80 | 142.66 | 142.66 | 1.26% | 12,006,905 |
| Jul 24, 2026 | 139.01 | 145.99 | 136.84 | 140.89 | 140.89 | -0.06% | 13,953,530 |
| Jul 23, 2026 | 148.70 | 149.98 | 139.00 | 140.97 | 140.97 | -3.75% | 15,870,121 |
| Jul 22, 2026 | 142.61 | 156.00 | 141.01 | 146.46 | 146.46 | 0.94% | 26,442,919 |