Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 8.62
-0.43 (-4.75%)
Jul 6, 2026, 3:04 PM CST
Tianma Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 9.02 | 9.16 | 8.55 | 8.62 | 8.62 | -4.75% | 73,576,950 |
| Jul 3, 2026 | 9.68 | 9.77 | 9.01 | 9.05 | 9.05 | -6.80% | 85,206,865 |
| Jul 2, 2026 | 9.30 | 10.30 | 8.91 | 9.71 | 9.71 | 1.15% | 125,678,239 |
| Jul 1, 2026 | 9.90 | 9.94 | 9.48 | 9.60 | 9.60 | -3.13% | 84,357,794 |
| Jun 30, 2026 | 9.54 | 10.41 | 9.46 | 9.91 | 9.91 | 4.54% | 120,491,022 |
| Jun 29, 2026 | 9.96 | 10.13 | 9.25 | 9.48 | 9.48 | -4.05% | 109,665,694 |
| Jun 26, 2026 | 10.27 | 10.60 | 9.81 | 9.88 | 9.88 | -4.82% | 134,262,500 |
| Jun 25, 2026 | 10.55 | 10.78 | 10.07 | 10.38 | 10.38 | -3.17% | 163,132,917 |
| Jun 24, 2026 | 9.78 | 10.99 | 9.57 | 10.72 | 10.72 | 7.31% | 183,075,265 |
| Jun 23, 2026 | 9.30 | 10.17 | 9.06 | 9.99 | 9.99 | 7.65% | 148,433,300 |
| Jun 22, 2026 | 8.95 | 9.50 | 8.95 | 9.28 | 9.28 | 3.80% | 110,817,384 |
| Jun 18, 2026 | 9.00 | 9.12 | 8.69 | 8.94 | 8.94 | -2.19% | 133,337,000 |
| Jun 17, 2026 | 8.28 | 9.14 | 8.22 | 9.14 | 9.14 | 9.99% | 57,632,750 |
| Jun 16, 2026 | 7.97 | 8.55 | 7.93 | 8.31 | 8.31 | 4.53% | 59,953,100 |
| Jun 15, 2026 | 7.52 | 7.99 | 7.52 | 7.95 | 7.95 | 5.86% | 62,629,121 |
| Jun 12, 2026 | 7.87 | 8.08 | 7.45 | 7.51 | 7.51 | -1.96% | 58,558,120 |
| Jun 11, 2026 | 7.88 | 7.95 | 7.55 | 7.66 | 7.66 | -4.25% | 49,304,637 |
| Jun 10, 2026 | 8.17 | 8.26 | 7.90 | 8.00 | 8.00 | -3.85% | 53,940,547 |
| Jun 9, 2026 | 8.35 | 8.44 | 8.02 | 8.32 | 8.32 | 1.22% | 59,467,600 |
| Jun 8, 2026 | 8.38 | 8.85 | 8.20 | 8.22 | 8.22 | -4.53% | 72,493,465 |
| Jun 5, 2026 | 8.13 | 9.06 | 8.06 | 8.61 | 8.61 | 4.49% | 108,800,883 |
| Jun 4, 2026 | 7.90 | 8.34 | 7.89 | 8.24 | 8.24 | 3.00% | 52,681,310 |
| Jun 3, 2026 | 7.87 | 8.22 | 7.87 | 8.00 | 8.00 | 0.76% | 48,179,286 |
| Jun 2, 2026 | 7.76 | 8.19 | 7.66 | 7.94 | 7.94 | 1.79% | 43,055,112 |
| Jun 1, 2026 | 7.60 | 8.05 | 7.58 | 7.80 | 7.80 | 2.36% | 46,836,300 |
| May 29, 2026 | 8.17 | 8.24 | 7.57 | 7.62 | 7.62 | -6.85% | 50,148,903 |
| May 28, 2026 | 8.16 | 8.28 | 7.97 | 8.18 | 8.18 | -0.49% | 45,316,288 |
| May 27, 2026 | 8.27 | 8.61 | 8.11 | 8.22 | 8.22 | -0.60% | 62,404,998 |
| May 26, 2026 | 7.98 | 8.40 | 7.94 | 8.27 | 8.27 | 2.61% | 72,012,220 |
| May 25, 2026 | 7.94 | 8.22 | 7.89 | 8.06 | 8.06 | 1.38% | 65,138,690 |
| May 22, 2026 | 7.68 | 7.98 | 7.37 | 7.95 | 7.95 | 4.61% | 93,995,163 |
| May 21, 2026 | 7.81 | 8.09 | 7.56 | 7.60 | 7.60 | 3.40% | 96,154,164 |
| May 20, 2026 | 7.48 | 7.50 | 7.32 | 7.35 | 7.35 | -2.26% | 18,879,075 |
| May 19, 2026 | 7.40 | 7.52 | 7.30 | 7.52 | 7.52 | 1.62% | 24,429,400 |
| May 18, 2026 | 7.45 | 7.49 | 7.30 | 7.40 | 7.40 | -0.94% | 24,926,201 |
| May 15, 2026 | 7.73 | 7.77 | 7.38 | 7.47 | 7.47 | -3.24% | 35,937,700 |
| May 14, 2026 | 7.87 | 7.88 | 7.64 | 7.72 | 7.72 | -1.40% | 27,261,000 |
| May 13, 2026 | 7.66 | 7.95 | 7.61 | 7.83 | 7.83 | 1.95% | 27,223,070 |
| May 12, 2026 | 7.83 | 7.84 | 7.63 | 7.68 | 7.68 | -1.92% | 24,827,440 |
| May 11, 2026 | 7.81 | 7.94 | 7.76 | 7.83 | 7.83 | 0.77% | 25,290,020 |
| May 8, 2026 | 7.69 | 7.79 | 7.62 | 7.77 | 7.77 | 0.78% | 23,845,590 |
| May 7, 2026 | 7.61 | 7.76 | 7.61 | 7.71 | 7.71 | 1.45% | 28,341,920 |
| May 6, 2026 | 7.64 | 7.77 | 7.58 | 7.60 | 7.60 | -0.26% | 33,333,720 |
| Apr 30, 2026 | 7.85 | 7.88 | 7.54 | 7.62 | 7.62 | -6.85% | 51,274,000 |
| Apr 29, 2026 | 8.08 | 8.25 | 8.07 | 8.18 | 8.18 | 0.49% | 18,117,070 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.10 | 8.14 | 8.14 | -2.63% | 20,414,200 |
| Apr 27, 2026 | 8.15 | 8.39 | 8.13 | 8.36 | 8.36 | 2.20% | 17,692,000 |
| Apr 24, 2026 | 8.30 | 8.34 | 8.15 | 8.18 | 8.18 | -1.68% | 18,538,960 |
| Apr 23, 2026 | 8.47 | 8.52 | 8.29 | 8.32 | 8.32 | -2.12% | 20,174,280 |
| Apr 22, 2026 | 8.36 | 8.55 | 8.33 | 8.50 | 8.50 | 1.55% | 19,253,860 |