SJ Semiconductor Corporation (SHA:688820)
China · Delayed Price · Currency is CNY 127.98
-13.02 (-9.23%)
Aug 20, 2026, 3:00 PM CST
SJ Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 134.44 | 146.21 | 119.00 | 145.10 | 145.10 | 11.29% | 29,708,729 |
| Jul 20, 2026 | 152.13 | 153.59 | 125.46 | 130.38 | 130.38 | -10.36% | 27,293,824 |
| Jul 17, 2026 | 165.96 | 168.00 | 144.60 | 145.45 | 145.45 | -12.46% | 24,440,359 |
| Jul 16, 2026 | 160.00 | 174.42 | 160.00 | 166.15 | 166.15 | -2.26% | 17,564,444 |
| Jul 15, 2026 | 193.23 | 194.48 | 170.00 | 170.00 | 170.00 | -9.56% | 22,966,253 |
| Jul 14, 2026 | 186.81 | 193.90 | 174.10 | 187.98 | 187.98 | -0.28% | 26,150,124 |
| Jul 13, 2026 | 185.00 | 199.80 | 184.00 | 188.50 | 188.50 | -1.80% | 25,263,600 |
| Jul 10, 2026 | 215.00 | 219.00 | 191.95 | 191.96 | 191.96 | -9.00% | 37,989,890 |
| Jul 9, 2026 | 191.94 | 212.00 | 186.88 | 210.94 | 210.94 | 12.01% | 35,922,717 |
| Jul 8, 2026 | 197.99 | 203.00 | 180.80 | 188.32 | 188.32 | -4.69% | 24,308,649 |
| Jul 7, 2026 | 183.08 | 203.20 | 179.26 | 197.59 | 197.59 | 5.18% | 28,588,915 |
| Jul 6, 2026 | 183.50 | 198.00 | 182.00 | 187.85 | 187.85 | 8.79% | 29,490,271 |
| Jul 3, 2026 | 177.80 | 182.50 | 169.10 | 172.67 | 172.67 | -4.00% | 16,667,874 |
| Jul 2, 2026 | 178.40 | 195.00 | 171.00 | 179.87 | 179.87 | -3.94% | 20,114,117 |
| Jul 1, 2026 | 192.00 | 202.00 | 185.11 | 187.25 | 187.25 | -3.28% | 22,625,314 |
| Jun 30, 2026 | 192.00 | 198.01 | 185.00 | 193.61 | 193.61 | 0.51% | 21,499,020 |
| Jun 29, 2026 | 192.22 | 198.86 | 179.00 | 192.63 | 192.63 | 1.25% | 22,584,612 |
| Jun 26, 2026 | 205.60 | 205.60 | 190.00 | 190.25 | 190.25 | -9.62% | 29,821,515 |
| Jun 25, 2026 | 213.99 | 222.22 | 205.88 | 210.50 | 210.50 | -1.63% | 31,034,886 |
| Jun 24, 2026 | 197.00 | 216.99 | 194.30 | 213.98 | 213.98 | 6.67% | 30,854,471 |
| Jun 23, 2026 | 198.63 | 208.00 | 192.88 | 200.60 | 200.60 | -2.64% | 25,742,080 |
| Jun 22, 2026 | 191.00 | 213.35 | 188.10 | 206.04 | 206.04 | 11.01% | 32,530,001 |
| Jun 18, 2026 | 180.00 | 189.97 | 179.26 | 185.60 | 185.60 | 2.05% | 29,436,100 |
| Jun 17, 2026 | 166.90 | 185.00 | 166.90 | 181.87 | 181.87 | 5.79% | 29,858,729 |
| Jun 16, 2026 | 169.59 | 176.18 | 166.00 | 171.91 | 171.91 | 2.33% | 26,853,530 |
| Jun 15, 2026 | 160.00 | 168.48 | 157.00 | 168.00 | 168.00 | 7.56% | 23,647,303 |
| Jun 12, 2026 | 178.88 | 179.69 | 155.00 | 156.19 | 156.19 | -9.19% | 30,492,490 |
| Jun 11, 2026 | 166.30 | 177.77 | 165.65 | 172.00 | 172.00 | 1.37% | 23,949,160 |