Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 9.39
-0.07 (-0.74%)
Jan 7, 2026, 11:44 AM CST
Tianma Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 8.70 | 8.81 | 8.64 | 8.76 | 8.76 | 1.15% | 16,649,450 |
| 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 |