Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 9.51
-0.28 (-2.86%)
Sep 4, 2025, 2:45 PM CST
Tianma Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.78 | 10.00 | 9.39 | 9.57 | 9.57 | -2.25% | 44,934,492 |
| Sep 3, 2025 | 9.83 | 10.10 | 9.59 | 9.79 | 9.79 | -0.31% | 51,151,681 |
| Sep 2, 2025 | 10.05 | 10.05 | 9.72 | 9.82 | 9.82 | -2.39% | 49,168,693 |
| Sep 1, 2025 | 10.20 | 10.23 | 9.98 | 10.06 | 10.06 | -1.28% | 48,762,207 |
| Aug 29, 2025 | 10.28 | 10.30 | 10.02 | 10.19 | 10.19 | -0.88% | 52,805,146 |
| Aug 28, 2025 | 9.90 | 10.28 | 9.82 | 10.28 | 10.28 | 3.84% | 64,563,792 |
| Aug 27, 2025 | 10.03 | 10.29 | 9.86 | 9.90 | 9.90 | -1.20% | 57,836,807 |
| Aug 26, 2025 | 9.79 | 10.17 | 9.70 | 10.02 | 10.02 | 2.24% | 40,551,281 |
| Aug 25, 2025 | 9.92 | 9.98 | 9.69 | 9.80 | 9.80 | -0.81% | 40,418,205 |
| Aug 22, 2025 | 9.74 | 10.01 | 9.64 | 9.88 | 9.88 | 1.96% | 30,831,541 |
| Aug 21, 2025 | 9.77 | 9.81 | 9.62 | 9.69 | 9.69 | -0.82% | 21,959,207 |
| Aug 20, 2025 | 9.46 | 9.77 | 9.40 | 9.77 | 9.77 | 2.84% | 35,262,017 |
| Aug 19, 2025 | 9.55 | 9.64 | 9.43 | 9.50 | 9.50 | -0.52% | 23,132,506 |
| Aug 18, 2025 | 9.55 | 9.67 | 9.50 | 9.55 | 9.55 | 0.42% | 25,408,074 |
| Aug 15, 2025 | 9.45 | 9.56 | 9.39 | 9.51 | 9.51 | - | 28,599,162 |
| Aug 14, 2025 | 9.70 | 9.75 | 9.49 | 9.51 | 9.51 | -1.76% | 20,883,356 |
| Aug 13, 2025 | 9.73 | 9.78 | 9.66 | 9.68 | 9.68 | -0.62% | 16,325,505 |
| Aug 12, 2025 | 9.69 | 9.79 | 9.66 | 9.74 | 9.74 | 0.10% | 23,354,902 |
| Aug 11, 2025 | 9.42 | 9.80 | 9.41 | 9.73 | 9.73 | 3.73% | 31,368,421 |
| Aug 8, 2025 | 9.41 | 9.45 | 9.33 | 9.38 | 9.38 | -0.64% | 10,740,112 |
| Aug 7, 2025 | 9.50 | 9.54 | 9.40 | 9.44 | 9.44 | -0.42% | 15,204,610 |
| Aug 6, 2025 | 9.42 | 9.49 | 9.38 | 9.48 | 9.48 | 0.42% | 15,215,609 |
| Aug 5, 2025 | 9.30 | 9.48 | 9.29 | 9.44 | 9.44 | 1.61% | 17,167,700 |
| Aug 4, 2025 | 9.20 | 9.30 | 9.12 | 9.29 | 9.29 | 0.54% | 16,995,288 |
| Aug 1, 2025 | 9.35 | 9.39 | 9.16 | 9.24 | 9.24 | 0.11% | 19,221,900 |
| Jul 31, 2025 | 9.40 | 9.47 | 9.19 | 9.23 | 9.23 | -1.91% | 20,086,401 |
| Jul 30, 2025 | 9.36 | 9.51 | 9.33 | 9.41 | 9.41 | 0.32% | 18,755,745 |
| Jul 29, 2025 | 9.22 | 9.39 | 9.22 | 9.38 | 9.38 | 1.52% | 17,772,737 |
| Jul 28, 2025 | 9.14 | 9.25 | 9.10 | 9.24 | 9.24 | 0.98% | 14,837,769 |
| Jul 25, 2025 | 9.14 | 9.18 | 9.10 | 9.15 | 9.15 | - | 12,414,100 |
| Jul 24, 2025 | 9.07 | 9.16 | 9.02 | 9.15 | 9.15 | 0.88% | 14,153,801 |
| Jul 23, 2025 | 9.08 | 9.23 | 9.06 | 9.07 | 9.07 | 0.22% | 18,677,965 |
| Jul 22, 2025 | 9.06 | 9.10 | 9.00 | 9.05 | 9.05 | -0.11% | 13,474,474 |
| Jul 21, 2025 | 9.07 | 9.10 | 9.00 | 9.06 | 9.06 | -0.11% | 14,489,339 |
| Jul 18, 2025 | 9.10 | 9.12 | 9.01 | 9.07 | 9.07 | -0.11% | 14,142,650 |
| Jul 17, 2025 | 8.88 | 9.09 | 8.88 | 9.08 | 9.08 | 1.91% | 17,601,827 |
| Jul 16, 2025 | 8.88 | 8.98 | 8.82 | 8.91 | 8.91 | 0.34% | 19,616,393 |
| Jul 15, 2025 | 8.89 | 9.08 | 8.79 | 8.88 | 8.88 | 1.60% | 26,200,772 |
| Jul 14, 2025 | 8.67 | 8.78 | 8.66 | 8.74 | 8.74 | 0.58% | 13,049,889 |
| Jul 11, 2025 | 8.73 | 8.77 | 8.66 | 8.69 | 8.69 | -0.11% | 15,529,750 |
| Jul 10, 2025 | 8.59 | 8.74 | 8.58 | 8.70 | 8.70 | 1.16% | 15,955,200 |
| Jul 9, 2025 | 8.62 | 8.66 | 8.56 | 8.60 | 8.60 | -0.12% | 13,395,503 |
| Jul 8, 2025 | 8.46 | 8.62 | 8.43 | 8.61 | 8.61 | 1.41% | 14,315,000 |
| Jul 7, 2025 | 8.47 | 8.54 | 8.45 | 8.49 | 8.49 | 0.12% | 10,489,500 |
| Jul 4, 2025 | 8.61 | 8.62 | 8.47 | 8.48 | 8.48 | -1.62% | 13,989,372 |
| Jul 3, 2025 | 8.48 | 8.66 | 8.44 | 8.62 | 8.62 | 1.77% | 19,490,501 |
| Jul 2, 2025 | 8.46 | 8.50 | 8.37 | 8.47 | 8.47 | - | 18,209,087 |
| Jul 1, 2025 | 8.53 | 8.57 | 8.41 | 8.47 | 8.47 | -0.59% | 18,633,847 |
| Jun 30, 2025 | 8.41 | 8.78 | 8.35 | 8.52 | 8.52 | 0.47% | 34,380,751 |
| Jun 27, 2025 | 8.32 | 8.60 | 8.27 | 8.48 | 8.48 | 2.29% | 26,778,725 |