Shanghai - Delayed Quote CNY

Chengdu Sino-Microelectronics Tech. Co., Ltd. (688709.SS)

33.33
-1.37
(-3.95%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202534.5034.6533.3333.3333.333,659,130
May 8, 202534.7535.1234.3034.7034.704,367,752
May 7, 202534.6535.3234.4034.6734.676,583,865
May 6, 202533.1634.6533.0634.0434.046,767,030
Apr 30, 202531.5833.4331.1932.8232.826,165,971
Apr 29, 202532.2032.2731.2631.6531.653,518,528
Apr 28, 202532.0032.7931.4532.2232.222,558,315
Apr 25, 202532.6032.6031.9732.0532.052,334,472
Apr 24, 202533.1233.2031.9232.2132.212,868,359
Apr 23, 202533.2033.2532.4732.9132.913,216,990
Apr 22, 202532.8033.2032.5632.8932.893,760,285
Apr 21, 202531.8033.0631.8032.8832.883,556,692
Apr 18, 202532.3832.6631.7031.9431.942,446,719
Apr 17, 202531.8033.6031.5932.3832.385,672,849
Apr 16, 202532.6933.0031.5031.8731.873,924,570
Apr 15, 202532.8033.5032.2132.7432.744,186,081
Apr 14, 202533.9833.9832.9933.0433.045,354,389
Apr 11, 202531.6434.3331.2833.4833.489,027,240
Apr 10, 202532.0032.5031.2931.6331.636,926,198
Apr 9, 202527.9931.3927.3730.7730.778,855,297
Apr 8, 202527.5729.4027.5728.3628.366,832,259
Apr 7, 202530.3032.0326.5127.3627.368,185,364
Apr 3, 202532.6133.3532.3333.0033.002,757,952
Apr 2, 202533.1533.5732.7832.9232.922,802,398
Apr 1, 202532.5733.8632.2233.2233.224,224,444
Mar 31, 202532.3932.8931.8632.5832.584,145,122
Mar 28, 202533.1033.9032.6032.9032.903,668,926
Mar 27, 202533.1734.7933.0533.4533.454,812,021
Mar 26, 202533.5534.2733.0533.1833.184,035,105
Mar 25, 202533.6834.6533.3533.8833.884,871,080
Mar 24, 202535.5935.6032.5033.8033.807,643,289
Mar 21, 202536.2036.9335.5535.5535.555,787,752
Mar 20, 202536.4238.3936.2536.7936.798,250,807
Mar 19, 202536.1136.9934.9636.8036.809,580,815
Mar 18, 202536.6938.0536.4636.4836.485,697,404
Mar 17, 202536.6637.0035.0136.7636.765,154,209
Mar 14, 202537.3237.7636.5536.6536.658,578,196
Mar 13, 202537.0637.9336.6037.3937.397,677,130
Mar 12, 202540.0041.5637.5037.5237.5215,200,060
Mar 11, 202536.6839.0035.9138.7838.7811,325,230
Mar 10, 202537.0538.3936.5537.7037.7012,766,190
Mar 7, 202535.5038.5135.1236.6636.6616,439,850
Mar 6, 202535.8036.9835.2035.7535.7513,860,140
Mar 5, 202535.5036.5134.6535.5735.5714,026,510
Mar 4, 202532.6736.9532.2136.2936.2919,259,370
Mar 3, 202533.4834.2631.8833.0033.0013,680,950
Feb 28, 202534.9935.8833.3033.8733.8718,682,970
Feb 27, 202536.9536.9733.4036.3136.3129,148,880
Feb 26, 202530.0535.5729.3535.5735.5733,914,490
Feb 25, 202529.0030.4728.9529.6429.6410,719,840
Feb 24, 202529.6330.6028.9029.9629.9613,982,410
Feb 21, 202528.8030.0828.2029.7529.7515,705,900
Feb 20, 202528.2928.9227.8728.7328.738,263,108
Feb 19, 202527.3028.5627.0028.3328.339,173,911
Feb 18, 202528.5928.9226.8827.0427.049,386,549
Feb 17, 202527.6328.9827.5828.7428.7411,001,170
Feb 14, 202528.3628.4927.2727.5327.538,851,365
Feb 13, 202529.7029.7028.3728.3728.379,431,411
Feb 12, 202528.8129.8928.7229.7829.7812,680,510
Feb 11, 202529.9030.0928.8129.1529.1513,207,790
Feb 10, 202529.8530.5629.1030.3630.3620,100,760
Feb 7, 202528.9030.8828.7029.8329.8316,942,000
Feb 6, 202526.5329.4826.3228.7328.739,722,291
Feb 5, 202526.3927.6026.3027.1027.105,659,059
Jan 27, 202527.0827.3325.8925.8925.894,854,027
Jan 24, 202527.1228.1427.0227.1927.195,655,848
Jan 23, 202527.9929.1727.1027.1227.128,031,522
Jan 22, 202528.6028.6027.0227.4827.486,667,457
Jan 21, 202529.8729.8728.5128.9028.906,265,176
Jan 20, 202529.5029.5528.5829.3829.386,387,299
Jan 17, 202528.6829.7028.1529.0029.009,335,319
Jan 16, 202528.3629.0027.5728.1328.136,119,840
Jan 15, 202528.3028.7027.6728.3428.345,944,080
Jan 14, 202526.6028.8026.3128.4828.488,520,796
Jan 13, 202526.1626.9425.9326.4926.496,558,868
Jan 10, 202528.3829.3727.5127.5227.527,138,655
Jan 9, 202527.9529.5627.7228.6028.607,519,307
Jan 8, 202527.7228.5526.7827.9227.927,251,272
Jan 7, 202527.1528.3026.8528.2228.226,586,314
Jan 6, 202527.3027.9926.7327.0027.005,807,853
Jan 3, 202529.0629.3627.2027.2127.218,279,111
Jan 2, 202530.5030.9528.3029.0729.079,293,931
Dec 31, 202434.3034.3830.6030.8830.889,322,213
Dec 30, 202433.6334.5832.6034.1034.106,015,629
Dec 27, 202433.7735.3033.0033.9033.908,729,100
Dec 26, 202432.5133.9832.3133.7633.768,243,776
Dec 25, 202433.8034.1832.5032.6532.656,654,800
Dec 24, 202433.0033.6931.5233.5533.558,505,737
Dec 23, 202434.5534.7132.6032.7032.708,618,887
Dec 20, 202433.3036.7033.1434.6034.6013,839,170
Dec 19, 202433.3834.5533.0233.5233.529,779,538
Dec 18, 202431.7635.0030.5134.6134.6115,501,110
Dec 17, 202432.7432.9030.9031.3531.359,339,245
Dec 16, 202436.6536.6532.0232.4632.4615,339,310
Dec 13, 202436.1037.7535.0135.7635.7616,272,140
Dec 12, 202437.3837.4035.6036.7636.7616,788,590
Dec 11, 202435.0140.3934.7838.2238.2223,288,630
Dec 10, 202434.0537.2833.3635.9335.9323,618,200
Dec 9, 202433.5034.2331.1131.5531.5523,360,670
Dec 6, 202429.0035.6628.8135.6635.6629,796,510
Dec 5, 202427.2131.7626.4429.7229.7223,331,830
Dec 4, 202427.8830.1227.2727.3027.3025,534,310
Dec 3, 202424.4925.1024.0625.1025.105,889,753
Dec 2, 202424.2924.6524.0824.4224.424,640,439
Nov 29, 202423.5624.7623.3024.2624.264,765,586
Nov 28, 202424.2024.6323.6023.6223.624,650,660
Nov 27, 202423.6224.2522.7124.2524.255,046,100
Nov 26, 202424.1324.5023.7623.8123.813,158,815
Nov 25, 202424.1624.2823.0324.2224.224,522,861
Nov 22, 202424.6025.6523.7723.7923.798,424,732
Nov 21, 202424.3025.2223.9824.5524.555,643,346
Nov 20, 202424.4024.7823.8624.4624.465,701,048
Nov 19, 202423.2324.4223.1824.4124.416,087,484
Nov 18, 202423.6824.0922.5723.1823.186,728,604
Nov 15, 202425.0225.4023.6823.7023.708,065,855
Nov 14, 202426.6226.6425.0625.2425.248,143,272
Nov 13, 202425.9026.9925.6026.6826.689,779,142
Nov 12, 202427.0027.4725.9026.2826.2813,704,970
Nov 11, 202424.9027.9824.9027.2827.2817,916,540
Nov 8, 202423.5026.8523.3324.4124.4118,334,970
Nov 7, 202422.0823.4822.0822.8322.838,073,223
Nov 6, 202421.9922.9921.8622.3122.319,652,737
Nov 5, 202421.0922.1321.0122.1022.107,178,535
Nov 4, 202420.3121.3820.0121.1821.185,433,185
Nov 1, 202421.8722.2520.2820.2820.288,975,128
Oct 31, 202420.9922.3320.9122.0022.008,679,115
Oct 30, 202421.5221.8520.9721.2921.296,836,833
Oct 29, 202422.8323.4521.8721.9221.928,770,058
Oct 28, 202422.0723.0221.8922.8122.818,239,709
Oct 25, 202422.0022.5921.7522.0522.057,122,610
Oct 24, 202422.0922.9921.8021.9021.908,253,861
Oct 23, 202422.2323.4022.0322.4522.4510,199,000
Oct 22, 202422.9023.4322.0622.3622.3614,073,260
Oct 21, 202422.0025.4121.5123.3023.3022,694,800
Oct 18, 202419.8622.4919.6021.5021.5017,138,210
Oct 17, 202420.9820.9919.8520.0120.0115,605,560
Oct 16, 202418.1221.3618.1220.9920.9919,688,330
Oct 15, 202418.5519.4818.4918.5118.517,151,824
Oct 14, 202418.0018.7717.5818.6118.616,280,966
Oct 11, 202419.1019.2817.8118.0018.007,276,391
Oct 10, 202421.2721.2719.3819.4119.419,735,870
Oct 9, 202421.8022.8520.2320.5720.5717,545,790
Oct 8, 202422.6222.6220.5422.6222.6221,037,420
Sep 30, 202417.4019.1616.8018.8518.8513,204,450
Sep 27, 202416.0616.5315.8016.4816.485,014,751
Sep 26, 202414.5715.7414.5015.7115.717,811,682
Sep 25, 202414.5014.8414.4114.5014.504,161,590
Sep 24, 202413.8414.3713.7114.3414.343,178,910
Sep 23, 202413.7013.8413.5613.7613.761,354,321
Sep 20, 202413.7913.8513.5413.6613.661,324,679
Sep 19, 202413.5913.9513.4513.7513.751,985,486
Sep 18, 202413.7013.7813.3613.5613.561,658,090
Sep 13, 202414.1514.1513.6613.6813.682,228,223
Sep 12, 202414.2614.4214.1014.1014.101,494,423
Sep 11, 202414.1914.3014.1214.2614.261,319,950
Sep 10, 202414.2014.3113.8814.2514.252,007,459
Sep 9, 202414.0814.2414.0414.1214.121,836,029
Sep 6, 202414.7214.7214.2014.2014.202,939,547
Sep 5, 202414.5714.9414.5714.7214.722,005,848
Sep 4, 202414.5414.8014.4114.6114.612,115,365
Sep 3, 202414.5614.7314.3814.6214.622,626,826
Sep 2, 202415.1815.2614.3914.4114.413,927,799
Aug 30, 202414.7115.5414.5115.1915.196,514,101
Aug 29, 202415.0015.3314.8315.1415.142,511,381
Aug 28, 202415.0015.1414.9315.0315.031,446,796
Aug 27, 202415.4215.4914.9815.0115.012,554,780
Aug 26, 202415.5215.7415.4615.5015.501,572,964
Aug 23, 202415.8015.8015.3615.5615.561,964,869
Aug 22, 202415.6915.9015.5515.6315.632,047,352
Aug 21, 202416.0116.0515.6315.6815.683,029,143
Aug 20, 202416.4016.4515.9516.0416.042,759,237
Aug 19, 202416.5816.8016.3216.3216.322,334,691
Aug 16, 202416.9516.9716.6116.6216.621,947,978
Aug 15, 202416.7017.0016.5416.8316.832,505,982
Aug 14, 202416.7016.9316.6616.6716.671,995,232
Aug 13, 202416.4616.8016.4516.7116.712,175,452
Aug 12, 202416.7716.9016.4016.4616.462,606,684
Aug 9, 202417.1017.2716.8116.8416.842,966,178
Aug 8, 202417.2217.2216.5916.9316.934,748,607
Aug 7, 202417.5017.7017.1817.3117.315,251,573
Aug 6, 202417.6817.8517.4017.7117.711,992,491
Aug 5, 202418.2118.3817.4017.4017.404,537,342
Aug 2, 202418.9519.0318.3018.3118.313,691,719
Aug 1, 202418.9019.4518.8719.1819.184,452,628
Jul 31, 202418.2019.0518.2018.9118.913,856,285
Jul 30, 202417.9918.4817.9218.3718.372,145,962
Jul 29, 202418.4818.6018.0918.1718.172,187,074
Jul 26, 202418.2018.5918.1718.4518.452,430,702
Jul 25, 202418.0518.4917.9218.1818.182,618,939
Jul 24, 202418.5118.7918.0918.1118.113,382,288
Jul 23, 202419.4619.5818.5618.5818.583,377,788
Jul 22, 202419.3819.6319.2019.4419.443,669,503
Jul 19, 202418.6319.6218.5519.3519.355,880,243
Jul 18, 202418.3319.0718.0018.8318.834,742,761
Jul 17, 202418.7718.9218.5818.6118.612,218,937
Jul 16, 202418.5618.9518.1018.9318.933,600,241
Jul 15, 202418.9519.1618.4318.5218.522,735,402
Jul 12, 202418.9719.1218.8719.0219.022,247,994
Jul 11, 202419.2019.3818.9819.2119.213,695,946
Jul 10, 202418.7019.0418.6518.7518.752,894,362
Jul 9, 202418.1118.9718.0018.8818.883,973,694
Jul 8, 202418.7919.0818.1218.1418.143,108,903
Jul 5, 202418.5818.9618.3518.7718.772,588,328
Jul 4, 202419.3919.5618.6618.6818.683,894,414
Jul 3, 202419.1619.6619.0319.4419.443,221,557
Jul 2, 202419.6919.8619.2819.2919.293,582,711
Jul 1, 202419.2519.5118.7719.4019.404,023,884
Jun 28, 202419.0919.7219.0319.3219.323,792,540
Jun 27, 202419.5019.7019.1219.1219.123,975,810
Jun 26, 202419.2919.8418.9619.7219.724,411,491
Jun 25, 202419.8419.8919.0719.2819.284,893,839
Jun 24, 202420.8521.0519.6319.7619.768,149,464
Jun 21, 202421.0221.2720.5221.1221.127,601,909
Jun 20, 202421.5022.4821.4321.4321.4312,321,590
Jun 19, 202421.3921.7520.8421.4521.458,098,514
Jun 18, 2024 0.112 Dividend
Jun 18, 202421.4421.7321.2021.4321.436,036,249
Jun 17, 202421.6521.8921.1321.5421.436,332,888
Jun 14, 202422.0522.2021.5021.6521.548,409,204
Jun 13, 202421.1823.0021.0822.1222.0014,436,940
Jun 12, 202421.0021.2420.7821.1521.046,358,595
Jun 11, 202420.2821.2020.1021.2021.099,701,921
Jun 7, 202420.0820.5919.8320.0619.965,327,707
Jun 6, 202420.5020.7819.8819.9019.806,849,816
Jun 5, 202420.2520.9720.1020.3020.196,590,534
Jun 4, 202420.2620.4519.8020.2420.135,102,946
Jun 3, 202420.2720.9220.1220.4820.376,662,562
May 31, 202419.9820.7519.9620.3120.207,682,507
May 30, 202419.0220.1919.0219.9419.849,155,748
May 29, 202419.4719.7819.1019.2019.103,757,511
May 28, 202419.4920.1619.3119.4719.376,581,418
May 27, 202419.3519.5518.6819.5219.425,382,857
May 24, 202419.4519.7819.2319.3019.205,201,921
May 23, 202419.4519.6819.1919.2119.114,480,315
May 22, 202419.3219.5719.2519.4619.362,649,577
May 21, 202419.5719.6019.3219.3219.222,368,382
May 20, 202419.5419.8119.4219.5719.473,175,965
May 17, 202419.1719.6019.1019.5619.463,183,865
May 16, 202419.4819.7519.3019.3219.222,847,460
May 15, 202419.4819.8519.2419.4619.362,648,454
May 14, 202419.8519.8919.4819.6019.502,414,697
May 13, 202420.1820.1819.5119.5619.464,184,803
May 10, 202421.0821.2220.2720.3620.254,843,699
May 9, 202420.4621.2620.3321.0120.905,379,033

Related Tickers

603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
 
600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%
 
3OL0.F poLight ASA
0.3410
+4.92%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
 
600363.SS LIANOVATION
57.93
-1.48%
 
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
 
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%