Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 7.62
-0.56 (-6.85%)
Apr 30, 2026, 3:04 PM CST
Tianma Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.85 | 7.88 | 7.54 | 7.62 | 7.62 | -6.85% | 51,274,002 |
| Apr 29, 2026 | 8.08 | 8.25 | 8.07 | 8.18 | 8.18 | 0.49% | 18,117,075 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.10 | 8.14 | 8.14 | -2.63% | 20,414,203 |
| Apr 27, 2026 | 8.15 | 8.39 | 8.13 | 8.36 | 8.36 | 2.20% | 17,692,009 |
| 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% | 20,174,285 |
| Apr 22, 2026 | 8.36 | 8.55 | 8.33 | 8.50 | 8.50 | 1.55% | 19,253,865 |
| Apr 21, 2026 | 8.38 | 8.44 | 8.28 | 8.37 | 8.37 | -0.59% | 19,796,880 |
| Apr 20, 2026 | 8.30 | 8.51 | 8.29 | 8.42 | 8.42 | 0.96% | 24,629,064 |
| Apr 17, 2026 | 8.27 | 8.38 | 8.24 | 8.34 | 8.34 | 0.60% | 18,209,900 |
| Apr 16, 2026 | 8.26 | 8.31 | 8.21 | 8.29 | 8.29 | 0.48% | 17,098,610 |
| Apr 15, 2026 | 8.32 | 8.37 | 8.23 | 8.25 | 8.25 | -0.48% | 17,411,950 |
| Apr 14, 2026 | 8.32 | 8.39 | 8.23 | 8.29 | 8.29 | - | 17,014,902 |
| Apr 13, 2026 | 8.26 | 8.35 | 8.22 | 8.29 | 8.29 | -0.12% | 15,576,490 |
| Apr 10, 2026 | 8.25 | 8.42 | 8.24 | 8.30 | 8.30 | 1.22% | 23,185,380 |
| Apr 9, 2026 | 8.17 | 8.28 | 8.13 | 8.20 | 8.20 | -0.61% | 20,664,930 |
| Apr 8, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 4.43% | 30,408,520 |
| Apr 7, 2026 | 7.84 | 7.99 | 7.80 | 7.90 | 7.90 | 1.41% | 15,323,300 |
| Apr 3, 2026 | 7.91 | 7.95 | 7.77 | 7.79 | 7.79 | -1.27% | 14,487,750 |
| Apr 2, 2026 | 8.01 | 8.08 | 7.82 | 7.89 | 7.89 | -1.87% | 19,429,379 |
| Apr 1, 2026 | 8.05 | 8.08 | 7.95 | 8.04 | 8.04 | 1.64% | 21,026,900 |
| Mar 31, 2026 | 8.05 | 8.15 | 7.90 | 7.91 | 7.91 | -1.98% | 21,436,780 |
| Mar 30, 2026 | 7.92 | 8.08 | 7.86 | 8.07 | 8.07 | 0.50% | 22,185,770 |
| Mar 27, 2026 | 7.87 | 8.08 | 7.84 | 8.03 | 8.03 | 0.88% | 17,765,100 |
| Mar 26, 2026 | 8.04 | 8.10 | 7.89 | 7.96 | 7.96 | -1.00% | 18,264,160 |
| Mar 25, 2026 | 8.04 | 8.09 | 7.98 | 8.04 | 8.04 | 1.13% | 22,603,130 |
| Mar 24, 2026 | 7.90 | 7.97 | 7.71 | 7.95 | 7.95 | 1.92% | 26,725,900 |
| Mar 23, 2026 | 8.14 | 8.24 | 7.69 | 7.80 | 7.80 | -6.92% | 48,357,350 |
| Mar 20, 2026 | 8.62 | 8.72 | 8.38 | 8.38 | 8.38 | -2.78% | 30,853,290 |
| Mar 19, 2026 | 8.70 | 8.75 | 8.55 | 8.62 | 8.62 | -2.16% | 29,975,690 |
| Mar 18, 2026 | 8.79 | 8.83 | 8.66 | 8.81 | 8.81 | 0.80% | 28,708,600 |
| Mar 17, 2026 | 9.07 | 9.13 | 8.72 | 8.74 | 8.74 | -2.89% | 40,306,080 |
| Mar 16, 2026 | 9.31 | 9.33 | 8.92 | 9.00 | 9.00 | -4.15% | 59,490,510 |
| Mar 13, 2026 | 9.50 | 9.64 | 9.36 | 9.39 | 9.39 | -1.68% | 24,762,280 |
| Mar 12, 2026 | 9.41 | 9.67 | 9.38 | 9.55 | 9.55 | 1.06% | 25,761,740 |
| Mar 11, 2026 | 9.37 | 9.59 | 9.37 | 9.45 | 9.45 | 0.64% | 25,836,960 |
| Mar 10, 2026 | 9.38 | 9.52 | 9.35 | 9.39 | 9.39 | 1.73% | 27,478,150 |
| Mar 9, 2026 | 9.23 | 9.30 | 8.92 | 9.23 | 9.23 | -1.70% | 45,065,744 |
| Mar 6, 2026 | 9.53 | 9.61 | 9.34 | 9.39 | 9.39 | -3.20% | 40,557,460 |
| Mar 5, 2026 | 9.39 | 9.88 | 9.38 | 9.70 | 9.70 | 5.43% | 49,688,600 |
| Mar 4, 2026 | 9.28 | 9.46 | 9.17 | 9.20 | 9.20 | -2.02% | 29,797,296 |
| Mar 3, 2026 | 9.97 | 10.02 | 9.34 | 9.39 | 9.39 | -5.53% | 42,932,637 |
| Mar 2, 2026 | 10.00 | 10.14 | 9.89 | 9.94 | 9.94 | -2.07% | 36,077,270 |
| Feb 27, 2026 | 10.04 | 10.16 | 9.95 | 10.15 | 10.15 | 0.79% | 24,537,950 |
| Feb 26, 2026 | 10.02 | 10.11 | 9.92 | 10.07 | 10.07 | 0.80% | 26,667,300 |
| Feb 25, 2026 | 9.80 | 10.05 | 9.79 | 9.99 | 9.99 | 2.15% | 30,566,130 |
| Feb 24, 2026 | 9.72 | 9.91 | 9.71 | 9.78 | 9.78 | 1.35% | 27,477,830 |
| Feb 13, 2026 | 9.66 | 9.79 | 9.61 | 9.65 | 9.65 | -0.52% | 27,194,410 |
| Feb 12, 2026 | 9.68 | 9.72 | 9.58 | 9.70 | 9.70 | 0.21% | 20,795,110 |
| Feb 11, 2026 | 9.69 | 9.84 | 9.65 | 9.68 | 9.68 | -0.21% | 21,836,780 |