Tianma Microelectronics Co., Ltd. (SHE:000050)
China flag China · Delayed Price · Currency is CNY
9.94
-0.29 (-2.83%)
Sep 26, 2025, 3:04 PM CST

Tianma Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.1810.309.939.949.94-2.83%33,039,065
Sep 25, 20259.9610.359.9310.2310.232.20%49,132,985
Sep 24, 20259.9510.099.8510.0110.01-31,960,796
Sep 23, 202510.0010.069.7410.0110.01-1.09%42,131,441
Sep 22, 20259.9210.219.8710.1210.122.22%47,576,907
Sep 19, 20259.6310.019.599.909.902.17%41,497,104
Sep 18, 20259.809.949.589.699.69-1.22%27,776,513
Sep 17, 20259.709.899.689.819.810.72%22,633,994
Sep 16, 20259.659.759.589.749.740.72%17,322,705
Sep 15, 20259.759.849.649.679.67-0.82%20,108,442
Sep 12, 20259.749.839.659.759.75-0.20%23,628,531
Sep 11, 20259.379.779.379.779.773.83%36,862,620
Sep 10, 20259.509.659.389.419.41-0.74%25,617,111
Sep 9, 20259.769.859.469.489.48-3.07%35,031,088
Sep 8, 20259.969.979.719.789.78-2.00%34,058,189
Sep 5, 20259.639.989.569.989.984.28%45,874,613
Sep 4, 20259.7810.009.399.579.57-2.25%44,934,492
Sep 3, 20259.8310.109.599.799.79-0.31%51,151,681
Sep 2, 202510.0510.059.729.829.82-2.39%49,168,693
Sep 1, 202510.2010.239.9810.0610.06-1.28%48,762,207
Aug 29, 202510.2810.3010.0210.1910.19-0.88%52,805,146
Aug 28, 20259.9010.289.8210.2810.283.84%64,563,792
Aug 27, 202510.0310.299.869.909.90-1.20%57,836,807
Aug 26, 20259.7910.179.7010.0210.022.24%40,551,281
Aug 25, 20259.929.989.699.809.80-0.81%40,418,205
Aug 22, 20259.7410.019.649.889.881.96%30,831,541
Aug 21, 20259.779.819.629.699.69-0.82%21,959,207
Aug 20, 20259.469.779.409.779.772.84%35,262,017
Aug 19, 20259.559.649.439.509.50-0.52%23,132,506
Aug 18, 20259.559.679.509.559.550.42%25,408,074
Aug 15, 20259.459.569.399.519.51-28,599,162
Aug 14, 20259.709.759.499.519.51-1.76%20,883,356
Aug 13, 20259.739.789.669.689.68-0.62%16,325,505
Aug 12, 20259.699.799.669.749.740.10%23,354,902
Aug 11, 20259.429.809.419.739.733.73%31,368,421
Aug 8, 20259.419.459.339.389.38-0.64%10,740,112
Aug 7, 20259.509.549.409.449.44-0.42%15,204,610
Aug 6, 20259.429.499.389.489.480.42%15,215,609
Aug 5, 20259.309.489.299.449.441.61%17,167,700
Aug 4, 20259.209.309.129.299.290.54%16,995,288
Aug 1, 20259.359.399.169.249.240.11%19,221,900
Jul 31, 20259.409.479.199.239.23-1.91%20,086,401
Jul 30, 20259.369.519.339.419.410.32%18,755,745
Jul 29, 20259.229.399.229.389.381.52%17,772,737
Jul 28, 20259.149.259.109.249.240.98%14,837,769
Jul 25, 20259.149.189.109.159.15-12,414,100
Jul 24, 20259.079.169.029.159.150.88%14,153,801
Jul 23, 20259.089.239.069.079.070.22%18,677,965
Jul 22, 20259.069.109.009.059.05-0.11%13,474,474
Jul 21, 20259.079.109.009.069.06-0.11%14,489,339