Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 9.22
-0.23 (-2.43%)
Feb 5, 2026, 11:39 AM CST
Tianma Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.06 | 10.06 | 9.23 | 9.35 | - | 0.54% | 20,569,175 |
| Feb 3, 2026 | 9.22 | 9.37 | 9.15 | 9.30 | 9.30 | 2.09% | 43,037,080 |
| Feb 2, 2026 | 9.61 | 9.65 | 9.08 | 9.11 | 9.11 | -6.08% | 61,527,710 |
| Jan 30, 2026 | 10.06 | 10.22 | 9.50 | 9.70 | 9.70 | -4.15% | 68,864,260 |
| Jan 29, 2026 | 10.26 | 10.51 | 10.06 | 10.12 | 10.12 | -1.94% | 47,000,902 |
| Jan 28, 2026 | 10.42 | 10.43 | 10.25 | 10.32 | 10.32 | -1.15% | 32,095,520 |
| Jan 27, 2026 | 10.28 | 10.50 | 10.17 | 10.44 | 10.44 | 1.26% | 41,324,830 |
| Jan 26, 2026 | 10.46 | 10.52 | 10.21 | 10.31 | 10.31 | -1.90% | 43,875,825 |
| Jan 23, 2026 | 10.30 | 10.65 | 10.28 | 10.51 | 10.51 | 2.44% | 57,180,865 |
| Jan 22, 2026 | 10.20 | 10.27 | 10.14 | 10.26 | 10.26 | 0.59% | 33,533,770 |
| Jan 21, 2026 | 10.01 | 10.30 | 9.99 | 10.20 | 10.20 | 1.29% | 44,353,530 |
| Jan 20, 2026 | 10.19 | 10.25 | 9.98 | 10.07 | 10.07 | -1.18% | 40,990,640 |
| Jan 19, 2026 | 10.02 | 10.23 | 9.95 | 10.19 | 10.19 | 0.79% | 43,185,440 |
| Jan 16, 2026 | 10.29 | 10.30 | 9.96 | 10.11 | 10.11 | -1.56% | 52,048,043 |
| Jan 15, 2026 | 10.08 | 10.36 | 10.03 | 10.27 | 10.27 | 1.28% | 55,399,390 |
| Jan 14, 2026 | 10.01 | 10.59 | 9.99 | 10.14 | 10.14 | 1.81% | 84,624,080 |
| Jan 13, 2026 | 10.31 | 10.33 | 9.92 | 9.96 | 9.96 | -3.58% | 71,193,320 |
| Jan 12, 2026 | 10.00 | 10.39 | 9.98 | 10.33 | 10.33 | 0.78% | 119,359,900 |
| Jan 9, 2026 | 9.58 | 10.53 | 9.50 | 10.25 | 10.25 | 7.11% | 149,940,600 |
| Jan 8, 2026 | 9.26 | 9.97 | 9.25 | 9.57 | 9.57 | 3.01% | 59,052,110 |
| Jan 7, 2026 | 9.48 | 9.48 | 9.27 | 9.29 | 9.29 | -1.80% | 31,862,440 |
| Jan 6, 2026 | 9.11 | 9.49 | 9.11 | 9.46 | 9.46 | 3.96% | 49,731,320 |
| Jan 5, 2026 | 9.03 | 9.11 | 8.97 | 9.10 | 9.10 | 0.78% | 26,146,520 |
| Dec 31, 2025 | 8.90 | 9.10 | 8.89 | 9.03 | 9.03 | 1.80% | 35,444,510 |
| Dec 30, 2025 | 8.86 | 8.93 | 8.83 | 8.87 | 8.87 | -0.22% | 17,787,210 |
| Dec 29, 2025 | 8.89 | 8.99 | 8.84 | 8.89 | 8.89 | 0.11% | 22,504,007 |
| Dec 26, 2025 | 8.88 | 8.92 | 8.83 | 8.88 | 8.88 | - | 17,711,800 |
| Dec 25, 2025 | 9.01 | 9.02 | 8.85 | 8.88 | 8.88 | -1.22% | 19,861,860 |
| Dec 24, 2025 | 8.72 | 9.01 | 8.71 | 8.99 | 8.99 | 2.98% | 30,995,140 |
| Dec 23, 2025 | 8.80 | 8.91 | 8.70 | 8.73 | 8.73 | -0.68% | 23,887,222 |
| Dec 22, 2025 | 8.93 | 9.02 | 8.78 | 8.79 | 8.79 | -1.24% | 25,900,474 |
| Dec 19, 2025 | 8.87 | 9.00 | 8.85 | 8.90 | 8.90 | 0.68% | 15,202,130 |
| Dec 18, 2025 | 8.92 | 8.97 | 8.84 | 8.84 | 8.84 | -1.34% | 17,749,722 |
| Dec 17, 2025 | 8.78 | 9.02 | 8.72 | 8.96 | 8.96 | 1.82% | 20,388,135 |
| Dec 16, 2025 | 8.86 | 8.88 | 8.72 | 8.80 | 8.80 | -0.68% | 15,818,370 |
| Dec 15, 2025 | 8.84 | 8.96 | 8.81 | 8.86 | 8.86 | -0.56% | 13,756,550 |
| Dec 12, 2025 | 8.87 | 8.96 | 8.80 | 8.91 | 8.91 | 0.34% | 20,192,480 |
| Dec 11, 2025 | 9.07 | 9.09 | 8.87 | 8.88 | 8.88 | -1.88% | 16,821,250 |
| Dec 10, 2025 | 9.03 | 9.10 | 8.93 | 9.05 | 9.05 | -0.33% | 16,799,510 |
| Dec 9, 2025 | 9.21 | 9.22 | 9.05 | 9.08 | 9.08 | -1.63% | 21,565,330 |
| Dec 8, 2025 | 9.25 | 9.44 | 9.21 | 9.23 | 9.23 | -0.65% | 33,668,080 |
| Dec 5, 2025 | 9.13 | 9.35 | 9.06 | 9.29 | 9.29 | 1.98% | 26,587,561 |
| Dec 4, 2025 | 9.12 | 9.19 | 9.05 | 9.11 | 9.11 | -0.87% | 21,709,530 |
| Dec 3, 2025 | 9.18 | 9.34 | 9.08 | 9.19 | 9.19 | 0.11% | 26,128,320 |
| Dec 2, 2025 | 9.27 | 9.31 | 9.12 | 9.18 | 9.18 | -1.29% | 18,067,088 |
| Dec 1, 2025 | 9.05 | 9.34 | 9.01 | 9.30 | 9.30 | 2.88% | 23,097,400 |
| Nov 28, 2025 | 8.96 | 9.06 | 8.91 | 9.04 | 9.04 | 1.80% | 14,103,310 |
| Nov 27, 2025 | 8.88 | 9.00 | 8.84 | 8.88 | 8.88 | 0.11% | 10,790,100 |
| Nov 26, 2025 | 8.95 | 9.01 | 8.87 | 8.87 | 8.87 | -1.00% | 15,720,960 |
| Nov 25, 2025 | 8.79 | 9.08 | 8.79 | 8.96 | 8.96 | 2.28% | 19,667,460 |