Skip to main content
logo
Sai MicroElectronics Inc. (SHE:300456)
China flag China · Delayed Price · Currency is CNY
24.89
-1.14 (-4.38%)
Sep 26, 2025, 3:13 PM CST

Sai MicroElectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.6625.9924.8924.8924.89-4.38%40,261,866
Sep 25, 202526.1126.4325.7726.0326.03-1.77%45,704,331
Sep 24, 202526.0227.0925.8026.5026.502.04%69,875,351
Sep 23, 202527.2027.3925.1625.9725.97-4.87%82,299,927
Sep 22, 202527.0128.5026.7327.3027.303.25%88,481,207
Sep 19, 202526.7027.1026.0226.4426.440.99%80,573,313
Sep 18, 202525.1928.2824.8726.1826.183.81%126,559,749
Sep 17, 202523.1125.5823.1125.2225.228.38%95,131,642
Sep 16, 202523.2223.5922.8723.2723.27-0.34%30,590,730
Sep 15, 202523.9024.0023.2523.3523.35-0.85%33,388,978
Sep 12, 202523.5824.1523.4123.5523.55-0.93%43,387,850
Sep 11, 202522.3723.9622.1823.7723.776.02%62,178,225
Sep 10, 202522.6823.2022.3522.4222.42-1.10%34,812,854
Sep 9, 202523.7023.7522.5222.6722.67-5.58%47,765,546
Sep 8, 202524.4824.8023.3124.0124.01-1.07%52,856,704
Sep 5, 202522.8824.6922.0124.2724.276.87%77,675,646
Sep 4, 202526.0026.3522.1222.7122.71-11.57%88,753,645
Sep 3, 202524.4726.1523.0125.6825.683.34%103,945,875
Sep 2, 202525.6127.8024.5524.8524.852.60%116,358,141
Sep 1, 202524.3024.7923.5524.2224.220.71%51,803,334
Aug 29, 202524.6324.6323.6424.0524.05-2.71%46,493,744
Aug 28, 202523.7124.7523.3424.7224.723.43%62,930,066
Aug 27, 202524.5025.0923.8723.9023.90-2.85%66,810,891
Aug 26, 202524.8825.5824.2424.6024.60-2.38%73,044,465
Aug 25, 202524.7825.5023.8025.2025.204.35%101,286,740
Aug 22, 202523.8124.7923.7124.1524.151.73%76,746,927
Aug 21, 202524.6025.2023.7023.7423.74-4.58%89,792,283
Aug 20, 202525.5526.2623.9224.8824.88-4.64%116,601,870
Aug 19, 202525.0127.3724.5826.0926.0911.69%138,403,857
Aug 18, 202523.6024.4422.5023.3623.368.90%102,139,042
Aug 15, 202519.5822.1219.5821.4521.458.44%88,276,550
Aug 14, 202520.2321.2819.7619.7819.78-1.20%62,894,075
Aug 13, 202520.2120.3319.9320.0220.02-1.57%33,478,381
Aug 12, 202520.4320.4819.9020.3420.34-0.68%35,468,706
Aug 11, 202519.5020.7719.4520.4820.483.91%46,786,171
Aug 8, 202520.4820.4819.7019.7119.71-4.69%48,558,362
Aug 7, 202519.8320.8819.6920.6820.683.97%62,854,845
Aug 6, 202519.9020.1519.5419.8919.89-0.05%39,954,635
Aug 5, 202519.5320.2819.2619.9019.900.91%52,748,727
Aug 4, 202518.8819.9418.8119.7219.725.51%61,453,550
Aug 1, 202518.6618.9018.3818.6918.690.16%32,743,524
Jul 31, 202518.9319.1318.5818.6618.66-1.53%36,811,684
Jul 30, 202519.1819.5818.7918.9518.95-2.42%57,753,207
Jul 29, 202518.0720.9018.0119.4219.427.95%90,793,062
Jul 28, 202517.8818.0717.6617.9917.990.62%18,851,917
Jul 25, 202517.6817.9317.5217.8817.881.25%16,694,401
Jul 24, 202517.3417.6817.3017.6617.661.90%17,189,737
Jul 23, 202517.3817.4717.2117.3317.33-0.46%13,900,318
Jul 22, 202517.2317.5317.1517.4117.411.10%15,991,200
Jul 21, 202517.1417.3317.0617.2217.220.41%11,235,381