Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 8.66
-0.38 (-4.20%)
Nov 21, 2025, 3:04 PM CST
Tianma Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8.96 | 9.01 | 8.66 | 8.66 | 8.66 | -4.20% | 25,225,650 |
| Nov 20, 2025 | 9.14 | 9.15 | 9.03 | 9.04 | 9.04 | -0.33% | 15,023,230 |
| Nov 19, 2025 | 9.28 | 9.33 | 9.06 | 9.07 | 9.07 | -2.26% | 20,246,200 |
| Nov 18, 2025 | 9.36 | 9.38 | 9.26 | 9.28 | 9.28 | -1.17% | 16,327,970 |
| Nov 17, 2025 | 9.50 | 9.53 | 9.36 | 9.39 | 9.39 | -1.37% | 16,583,860 |
| Nov 14, 2025 | 9.54 | 9.65 | 9.51 | 9.52 | 9.52 | -0.63% | 15,712,460 |
| Nov 13, 2025 | 9.55 | 9.60 | 9.50 | 9.58 | 9.58 | 0.21% | 16,523,500 |
| Nov 12, 2025 | 9.73 | 9.73 | 9.48 | 9.56 | 9.56 | -1.95% | 22,505,870 |
| Nov 11, 2025 | 9.78 | 9.82 | 9.72 | 9.75 | 9.75 | - | 16,261,630 |
| Nov 10, 2025 | 9.83 | 9.87 | 9.69 | 9.75 | 9.75 | -0.61% | 19,545,290 |
| Nov 7, 2025 | 9.81 | 9.87 | 9.74 | 9.81 | 9.81 | -0.61% | 17,985,830 |
| Nov 6, 2025 | 9.97 | 10.03 | 9.81 | 9.87 | 9.87 | -1.20% | 32,480,450 |
| Nov 5, 2025 | 9.95 | 10.16 | 9.86 | 9.99 | 9.99 | -0.70% | 34,072,590 |
| Nov 4, 2025 | 9.91 | 10.12 | 9.85 | 10.06 | 10.06 | 1.51% | 44,124,430 |
| Nov 3, 2025 | 9.70 | 10.08 | 9.68 | 9.91 | 9.91 | 2.06% | 42,349,540 |
| Oct 31, 2025 | 9.58 | 9.89 | 9.55 | 9.71 | 9.71 | 2.43% | 41,569,480 |
| Oct 30, 2025 | 9.54 | 9.60 | 9.46 | 9.48 | 9.48 | -0.73% | 17,002,110 |
| Oct 29, 2025 | 9.50 | 9.57 | 9.47 | 9.55 | 9.55 | - | 15,113,120 |
| Oct 28, 2025 | 9.54 | 9.63 | 9.50 | 9.55 | 9.55 | -0.31% | 15,853,430 |
| Oct 27, 2025 | 9.53 | 9.64 | 9.46 | 9.58 | 9.58 | 0.95% | 20,582,830 |
| Oct 24, 2025 | 9.51 | 9.55 | 9.40 | 9.49 | 9.49 | -0.42% | 20,319,500 |
| Oct 23, 2025 | 9.50 | 9.62 | 9.27 | 9.53 | 9.53 | 2.03% | 32,210,020 |
| Oct 22, 2025 | 9.25 | 9.38 | 9.18 | 9.34 | 9.34 | 0.43% | 15,348,700 |
| Oct 21, 2025 | 9.20 | 9.38 | 9.16 | 9.30 | 9.30 | 1.53% | 19,827,820 |
| Oct 20, 2025 | 9.19 | 9.31 | 9.11 | 9.16 | 9.16 | 0.99% | 19,789,330 |
| Oct 17, 2025 | 9.47 | 9.48 | 9.05 | 9.07 | 9.07 | -4.32% | 28,600,850 |
| Oct 16, 2025 | 9.40 | 9.76 | 9.33 | 9.48 | 9.48 | 0.64% | 35,128,840 |
| Oct 15, 2025 | 9.39 | 9.48 | 9.30 | 9.42 | 9.42 | 0.11% | 22,409,280 |
| Oct 14, 2025 | 9.81 | 9.89 | 9.39 | 9.41 | 9.41 | -3.29% | 38,989,050 |
| Oct 13, 2025 | 9.64 | 9.77 | 9.50 | 9.73 | 9.73 | -2.21% | 37,942,110 |
| Oct 10, 2025 | 10.07 | 10.17 | 9.86 | 9.95 | 9.95 | -1.49% | 28,598,310 |
| Oct 9, 2025 | 9.95 | 10.22 | 9.93 | 10.10 | 10.10 | 1.81% | 33,334,750 |
| Sep 30, 2025 | 9.99 | 10.07 | 9.85 | 9.92 | 9.92 | -0.70% | 21,380,730 |
| Sep 29, 2025 | 9.91 | 10.01 | 9.82 | 9.99 | 9.99 | 0.50% | 25,993,730 |
| Sep 26, 2025 | 10.18 | 10.30 | 9.93 | 9.94 | 9.94 | -2.83% | 33,039,060 |
| Sep 25, 2025 | 9.96 | 10.35 | 9.93 | 10.23 | 10.23 | 2.20% | 48,542,180 |
| Sep 24, 2025 | 9.95 | 10.09 | 9.85 | 10.01 | 10.01 | - | 31,617,690 |
| Sep 23, 2025 | 10.00 | 10.06 | 9.74 | 10.01 | 10.01 | -1.09% | 42,131,440 |
| Sep 22, 2025 | 9.92 | 10.21 | 9.87 | 10.12 | 10.12 | 2.22% | 47,576,900 |
| Sep 19, 2025 | 9.63 | 10.01 | 9.59 | 9.90 | 9.90 | 2.17% | 41,497,100 |
| Sep 18, 2025 | 9.80 | 9.94 | 9.58 | 9.69 | 9.69 | -1.22% | 27,776,510 |
| Sep 17, 2025 | 9.70 | 9.89 | 9.68 | 9.81 | 9.81 | 0.72% | 22,502,090 |
| Sep 16, 2025 | 9.65 | 9.75 | 9.58 | 9.74 | 9.74 | 0.72% | 16,830,400 |
| Sep 15, 2025 | 9.75 | 9.84 | 9.64 | 9.67 | 9.67 | -0.82% | 19,922,340 |
| Sep 12, 2025 | 9.74 | 9.83 | 9.65 | 9.75 | 9.75 | -0.20% | 23,496,030 |
| Sep 11, 2025 | 9.37 | 9.77 | 9.37 | 9.77 | 9.77 | 3.83% | 36,139,420 |
| Sep 10, 2025 | 9.50 | 9.65 | 9.38 | 9.41 | 9.41 | -0.74% | 25,342,310 |
| Sep 9, 2025 | 9.76 | 9.85 | 9.46 | 9.48 | 9.48 | -3.07% | 35,031,080 |
| Sep 8, 2025 | 9.96 | 9.97 | 9.71 | 9.78 | 9.78 | -2.00% | 34,058,180 |
| Sep 5, 2025 | 9.63 | 9.98 | 9.56 | 9.98 | 9.98 | 4.28% | 45,874,610 |