Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 9.71
+0.23 (2.43%)
Oct 31, 2025, 3:04 PM CST
Tianma Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.58 | 9.89 | 9.55 | 9.71 | 9.71 | 2.43% | 41,845,081 |
| Oct 30, 2025 | 9.54 | 9.60 | 9.46 | 9.48 | 9.48 | -0.73% | 17,241,811 |
| Oct 29, 2025 | 9.50 | 9.57 | 9.47 | 9.55 | 9.55 | - | 15,453,628 |
| Oct 28, 2025 | 9.54 | 9.63 | 9.50 | 9.55 | 9.55 | -0.31% | 15,853,432 |
| Oct 27, 2025 | 9.53 | 9.64 | 9.46 | 9.58 | 9.58 | 0.95% | 20,582,832 |
| Oct 24, 2025 | 9.51 | 9.55 | 9.40 | 9.49 | 9.49 | -0.42% | 20,482,000 |
| Oct 23, 2025 | 9.50 | 9.62 | 9.27 | 9.53 | 9.53 | 2.03% | 32,549,728 |
| Oct 22, 2025 | 9.25 | 9.38 | 9.18 | 9.34 | 9.34 | 0.43% | 15,540,700 |
| Oct 21, 2025 | 9.20 | 9.38 | 9.16 | 9.30 | 9.30 | 1.53% | 19,827,828 |
| Oct 20, 2025 | 9.19 | 9.31 | 9.11 | 9.16 | 9.16 | 0.99% | 19,928,738 |
| Oct 17, 2025 | 9.47 | 9.48 | 9.05 | 9.07 | 9.07 | -4.32% | 29,014,958 |
| Oct 16, 2025 | 9.40 | 9.76 | 9.33 | 9.48 | 9.48 | 0.64% | 35,260,943 |
| Oct 15, 2025 | 9.39 | 9.48 | 9.30 | 9.42 | 9.42 | 0.11% | 22,559,683 |
| Oct 14, 2025 | 9.81 | 9.89 | 9.39 | 9.41 | 9.41 | -3.29% | 38,989,052 |
| Oct 13, 2025 | 9.64 | 9.77 | 9.50 | 9.73 | 9.73 | -2.21% | 37,942,113 |
| Oct 10, 2025 | 10.07 | 10.17 | 9.86 | 9.95 | 9.95 | -1.49% | 28,737,317 |
| Oct 9, 2025 | 9.95 | 10.22 | 9.93 | 10.10 | 10.10 | 1.81% | 33,658,455 |
| Sep 30, 2025 | 9.99 | 10.07 | 9.85 | 9.92 | 9.92 | -0.70% | 21,591,739 |
| Sep 29, 2025 | 9.91 | 10.01 | 9.82 | 9.99 | 9.99 | 0.50% | 25,993,738 |
| Sep 26, 2025 | 10.18 | 10.30 | 9.93 | 9.94 | 9.94 | -2.83% | 33,039,065 |
| Sep 25, 2025 | 9.96 | 10.35 | 9.93 | 10.23 | 10.23 | 2.20% | 49,132,985 |
| Sep 24, 2025 | 9.95 | 10.09 | 9.85 | 10.01 | 10.01 | - | 31,960,796 |
| Sep 23, 2025 | 10.00 | 10.06 | 9.74 | 10.01 | 10.01 | -1.09% | 42,131,441 |
| Sep 22, 2025 | 9.92 | 10.21 | 9.87 | 10.12 | 10.12 | 2.22% | 47,576,907 |
| Sep 19, 2025 | 9.63 | 10.01 | 9.59 | 9.90 | 9.90 | 2.17% | 41,497,104 |
| Sep 18, 2025 | 9.80 | 9.94 | 9.58 | 9.69 | 9.69 | -1.22% | 27,776,513 |
| Sep 17, 2025 | 9.70 | 9.89 | 9.68 | 9.81 | 9.81 | 0.72% | 22,633,994 |
| Sep 16, 2025 | 9.65 | 9.75 | 9.58 | 9.74 | 9.74 | 0.72% | 17,322,705 |
| Sep 15, 2025 | 9.75 | 9.84 | 9.64 | 9.67 | 9.67 | -0.82% | 20,108,442 |
| Sep 12, 2025 | 9.74 | 9.83 | 9.65 | 9.75 | 9.75 | -0.20% | 23,628,531 |
| Sep 11, 2025 | 9.37 | 9.77 | 9.37 | 9.77 | 9.77 | 3.83% | 36,862,620 |
| Sep 10, 2025 | 9.50 | 9.65 | 9.38 | 9.41 | 9.41 | -0.74% | 25,617,111 |
| Sep 9, 2025 | 9.76 | 9.85 | 9.46 | 9.48 | 9.48 | -3.07% | 35,031,088 |
| Sep 8, 2025 | 9.96 | 9.97 | 9.71 | 9.78 | 9.78 | -2.00% | 34,058,189 |
| Sep 5, 2025 | 9.63 | 9.98 | 9.56 | 9.98 | 9.98 | 4.28% | 45,874,613 |
| 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 |