Sai MicroElectronics Inc. (SHE:300456)
China · Delayed Price · Currency is CNY 26.20
+1.71 (6.98%)
Nov 3, 2025, 2:45 PM CST
Sai MicroElectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.08 | 25.38 | 24.45 | 24.49 | 24.49 | -0.53% | 42,092,181 |
| Oct 30, 2025 | 25.45 | 25.45 | 24.58 | 24.62 | 24.62 | -2.76% | 40,050,749 |
| Oct 29, 2025 | 24.84 | 25.54 | 24.55 | 25.32 | 25.32 | 1.89% | 55,185,517 |
| Oct 28, 2025 | 24.06 | 25.40 | 22.88 | 24.85 | 24.85 | 2.26% | 78,879,645 |
| Oct 27, 2025 | 23.68 | 24.47 | 23.47 | 24.30 | 24.30 | 4.20% | 42,710,396 |
| Oct 24, 2025 | 22.80 | 23.35 | 22.70 | 23.32 | 23.32 | 3.05% | 24,450,400 |
| Oct 23, 2025 | 22.71 | 22.77 | 21.95 | 22.63 | 22.63 | 0.22% | 18,890,736 |
| Oct 22, 2025 | 22.61 | 22.83 | 22.46 | 22.58 | 22.58 | -1.01% | 13,795,641 |
| Oct 21, 2025 | 22.42 | 22.96 | 22.18 | 22.81 | 22.81 | 1.83% | 20,284,839 |
| Oct 20, 2025 | 22.52 | 22.98 | 22.17 | 22.40 | 22.40 | 1.17% | 21,301,518 |
| Oct 17, 2025 | 23.52 | 23.78 | 22.08 | 22.14 | 22.14 | -5.10% | 27,817,131 |
| Oct 16, 2025 | 23.50 | 23.76 | 23.12 | 23.33 | 23.33 | -1.35% | 20,903,012 |
| Oct 15, 2025 | 23.75 | 23.80 | 23.08 | 23.65 | 23.65 | 0.47% | 25,630,707 |
| Oct 14, 2025 | 25.27 | 25.27 | 23.45 | 23.54 | 23.54 | -6.14% | 39,429,301 |
| Oct 13, 2025 | 22.80 | 25.17 | 22.80 | 25.08 | 25.08 | 4.50% | 46,346,211 |
| Oct 10, 2025 | 24.99 | 25.20 | 23.90 | 24.00 | 24.00 | -5.44% | 42,137,356 |
| Oct 9, 2025 | 25.27 | 26.20 | 25.27 | 25.38 | 25.38 | 0.91% | 44,841,780 |
| Sep 30, 2025 | 25.25 | 25.88 | 25.02 | 25.15 | 25.15 | 0.40% | 32,345,188 |
| Sep 29, 2025 | 24.91 | 25.30 | 24.72 | 25.05 | 25.05 | 0.64% | 34,595,316 |
| Sep 26, 2025 | 25.66 | 25.99 | 24.89 | 24.89 | 24.89 | -4.38% | 40,262,566 |
| Sep 25, 2025 | 26.11 | 26.43 | 25.77 | 26.03 | 26.03 | -1.77% | 45,704,331 |
| Sep 24, 2025 | 26.02 | 27.09 | 25.80 | 26.50 | 26.50 | 2.04% | 69,875,351 |
| Sep 23, 2025 | 27.20 | 27.39 | 25.16 | 25.97 | 25.97 | -4.87% | 82,299,927 |
| Sep 22, 2025 | 27.01 | 28.50 | 26.73 | 27.30 | 27.30 | 3.25% | 88,481,207 |
| Sep 19, 2025 | 26.70 | 27.10 | 26.02 | 26.44 | 26.44 | 0.99% | 80,573,313 |
| Sep 18, 2025 | 25.19 | 28.28 | 24.87 | 26.18 | 26.18 | 3.81% | 126,559,749 |
| Sep 17, 2025 | 23.11 | 25.58 | 23.11 | 25.22 | 25.22 | 8.38% | 95,131,642 |
| Sep 16, 2025 | 23.22 | 23.59 | 22.87 | 23.27 | 23.27 | -0.34% | 30,590,730 |
| Sep 15, 2025 | 23.90 | 24.00 | 23.25 | 23.35 | 23.35 | -0.85% | 33,388,978 |
| Sep 12, 2025 | 23.58 | 24.15 | 23.41 | 23.55 | 23.55 | -0.93% | 43,387,850 |
| Sep 11, 2025 | 22.37 | 23.96 | 22.18 | 23.77 | 23.77 | 6.02% | 62,178,225 |
| Sep 10, 2025 | 22.68 | 23.20 | 22.35 | 22.42 | 22.42 | -1.10% | 34,812,854 |
| Sep 9, 2025 | 23.70 | 23.75 | 22.52 | 22.67 | 22.67 | -5.58% | 47,765,546 |
| Sep 8, 2025 | 24.48 | 24.80 | 23.31 | 24.01 | 24.01 | -1.07% | 52,856,704 |
| Sep 5, 2025 | 22.88 | 24.69 | 22.01 | 24.27 | 24.27 | 6.87% | 77,675,646 |
| Sep 4, 2025 | 26.00 | 26.35 | 22.12 | 22.71 | 22.71 | -11.57% | 88,753,645 |
| Sep 3, 2025 | 24.47 | 26.15 | 23.01 | 25.68 | 25.68 | 3.34% | 103,945,875 |
| Sep 2, 2025 | 25.61 | 27.80 | 24.55 | 24.85 | 24.85 | 2.60% | 116,358,141 |
| Sep 1, 2025 | 24.30 | 24.79 | 23.55 | 24.22 | 24.22 | 0.71% | 51,803,334 |
| Aug 29, 2025 | 24.63 | 24.63 | 23.64 | 24.05 | 24.05 | -2.71% | 46,493,744 |
| Aug 28, 2025 | 23.71 | 24.75 | 23.34 | 24.72 | 24.72 | 3.43% | 62,930,066 |
| Aug 27, 2025 | 24.50 | 25.09 | 23.87 | 23.90 | 23.90 | -2.85% | 66,810,891 |
| Aug 26, 2025 | 24.88 | 25.58 | 24.24 | 24.60 | 24.60 | -2.38% | 73,044,465 |
| Aug 25, 2025 | 24.78 | 25.50 | 23.80 | 25.20 | 25.20 | 4.35% | 101,286,740 |
| Aug 22, 2025 | 23.81 | 24.79 | 23.71 | 24.15 | 24.15 | 1.73% | 76,746,927 |
| Aug 21, 2025 | 24.60 | 25.20 | 23.70 | 23.74 | 23.74 | -4.58% | 89,792,283 |
| Aug 20, 2025 | 25.55 | 26.26 | 23.92 | 24.88 | 24.88 | -4.64% | 116,601,870 |
| Aug 19, 2025 | 25.01 | 27.37 | 24.58 | 26.09 | 26.09 | 11.69% | 138,403,857 |
| Aug 18, 2025 | 23.60 | 24.44 | 22.50 | 23.36 | 23.36 | 8.90% | 102,139,042 |
| Aug 15, 2025 | 19.58 | 22.12 | 19.58 | 21.45 | 21.45 | 8.44% | 88,276,550 |