Tianma Microelectronics Co., Ltd. (SHE:000050)
China · Delayed Price · Currency is CNY 6.62
0.00 (0.00%)
Aug 14, 2026, 3:04 PM CST
Tianma Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.58 | 6.64 | 6.52 | 6.62 | 6.62 | - | 21,485,631 |
| Aug 13, 2026 | 6.83 | 6.88 | 6.60 | 6.62 | 6.62 | -1.19% | 29,882,807 |
| Aug 12, 2026 | 6.66 | 6.71 | 6.64 | 6.70 | 6.70 | 0.45% | 20,698,595 |
| Aug 11, 2026 | 6.72 | 6.76 | 6.64 | 6.67 | 6.67 | -1.19% | 20,544,700 |
| Aug 10, 2026 | 6.75 | 6.78 | 6.62 | 6.75 | 6.75 | -0.15% | 26,482,550 |
| Aug 7, 2026 | 6.70 | 6.80 | 6.58 | 6.76 | 6.76 | 0.75% | 37,403,140 |
| Aug 6, 2026 | 6.66 | 6.72 | 6.56 | 6.71 | 6.71 | -0.15% | 35,857,071 |
| Aug 5, 2026 | 6.60 | 6.78 | 6.57 | 6.72 | 6.72 | 2.13% | 36,135,935 |
| Aug 4, 2026 | 6.56 | 6.64 | 6.52 | 6.58 | 6.58 | 0.77% | 27,026,531 |
| Aug 3, 2026 | 6.43 | 6.55 | 6.40 | 6.53 | 6.53 | 0.93% | 23,818,549 |
| Jul 31, 2026 | 6.58 | 6.64 | 6.45 | 6.47 | 6.47 | 0.31% | 38,064,970 |
| Jul 30, 2026 | 6.50 | 6.54 | 6.36 | 6.45 | 6.45 | -1.83% | 36,431,540 |
| Jul 29, 2026 | 6.35 | 6.57 | 6.32 | 6.57 | 6.57 | 3.79% | 40,782,600 |
| Jul 28, 2026 | 6.21 | 6.40 | 6.18 | 6.33 | 6.33 | 0.96% | 30,240,998 |
| Jul 27, 2026 | 6.15 | 6.29 | 6.12 | 6.27 | 6.27 | 1.95% | 22,371,313 |
| Jul 24, 2026 | 6.31 | 6.32 | 6.14 | 6.15 | 6.15 | -3.61% | 23,835,693 |
| Jul 23, 2026 | 6.28 | 6.39 | 6.24 | 6.38 | 6.38 | 1.43% | 25,653,921 |
| Jul 22, 2026 | 6.28 | 6.35 | 6.21 | 6.29 | 6.29 | -0.79% | 30,746,141 |
| Jul 21, 2026 | 6.15 | 6.35 | 6.05 | 6.34 | 6.34 | 3.09% | 44,177,149 |
| Jul 20, 2026 | 6.20 | 6.30 | 6.04 | 6.15 | 6.15 | -0.65% | 41,978,909 |
| Jul 17, 2026 | 6.60 | 6.61 | 6.18 | 6.19 | 6.19 | -6.50% | 59,272,735 |
| Jul 16, 2026 | 6.60 | 6.73 | 6.58 | 6.62 | 6.62 | -1.49% | 44,314,922 |
| Jul 15, 2026 | 6.74 | 7.03 | 6.58 | 6.72 | 6.72 | -5.22% | 70,295,604 |
| Jul 14, 2026 | 7.15 | 7.25 | 6.89 | 7.09 | 7.09 | -0.98% | 50,108,677 |
| Jul 13, 2026 | 7.66 | 7.72 | 7.08 | 7.16 | 7.16 | -7.61% | 65,069,440 |
| Jul 10, 2026 | 8.00 | 8.16 | 7.75 | 7.75 | 7.75 | -3.61% | 66,007,750 |
| Jul 9, 2026 | 7.92 | 8.08 | 7.77 | 8.04 | 8.04 | 2.29% | 54,097,279 |
| Jul 8, 2026 | 8.35 | 8.49 | 7.83 | 7.86 | 7.86 | -5.64% | 68,682,854 |
| Jul 7, 2026 | 8.56 | 8.79 | 8.27 | 8.33 | 8.33 | -3.36% | 56,447,023 |
| 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 |