Tianma Microelectronics Co., Ltd Class A 000050
SZSE · China · Electronic Technology
CNY 6.31+0.02 (+0.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.31 | +0.32% | CNY 6.31 | CNY 6.38 | CNY 6.28 | 14.59M |
| 2026-09-29 | CNY 6.29 | +0.48% | CNY 6.22 | CNY 6.33 | CNY 6.21 | 14.61M |
| 2026-09-28 | CNY 6.26 | -1.57% | CNY 6.39 | CNY 6.47 | CNY 6.20 | 20.60M |
| 2026-09-24 | CNY 6.36 | -3.49% | CNY 6.56 | CNY 6.58 | CNY 6.36 | 24.89M |
| 2026-09-23 | CNY 6.59 | -0.90% | CNY 6.65 | CNY 6.77 | CNY 6.58 | 18.78M |
| 2026-09-22 | CNY 6.65 | -1.04% | CNY 6.73 | CNY 6.78 | CNY 6.62 | 20.20M |
| 2026-09-21 | CNY 6.72 | +1.66% | CNY 6.63 | CNY 6.81 | CNY 6.63 | 29.35M |
| 2026-09-18 | CNY 6.61 | +0.92% | CNY 6.56 | CNY 6.64 | CNY 6.55 | 20.01M |
| 2026-09-17 | CNY 6.55 | +0.46% | CNY 6.49 | CNY 6.63 | CNY 6.47 | 22.18M |
| 2026-09-16 | CNY 6.52 | +1.40% | CNY 6.38 | CNY 6.54 | CNY 6.35 | 18.09M |
| 2026-09-15 | CNY 6.43 | -1.68% | CNY 6.54 | CNY 6.56 | CNY 6.40 | 12.99M |
| 2026-09-14 | CNY 6.54 | +1.40% | CNY 6.44 | CNY 6.59 | CNY 6.39 | 18.07M |
| 2026-09-11 | CNY 6.45 | 0.00% | CNY 6.42 | CNY 6.50 | CNY 6.28 | 24.28M |
| 2026-09-10 | CNY 6.45 | -0.92% | CNY 6.49 | CNY 6.51 | CNY 6.40 | 15.17M |
| 2026-09-09 | CNY 6.51 | -1.36% | CNY 6.60 | CNY 6.62 | CNY 6.48 | 16.82M |
| 2026-09-08 | CNY 6.60 | 0.00% | CNY 6.59 | CNY 6.64 | CNY 6.57 | 15.02M |
| 2026-09-07 | CNY 6.60 | +0.15% | CNY 6.62 | CNY 6.66 | CNY 6.58 | 15.68M |
| 2026-09-04 | CNY 6.59 | +0.61% | CNY 6.60 | CNY 6.72 | CNY 6.53 | 25.53M |
| 2026-09-03 | CNY 6.55 | -1.06% | CNY 6.64 | CNY 6.66 | CNY 6.52 | 15.75M |
| 2026-09-02 | CNY 6.62 | -2.07% | CNY 6.70 | CNY 6.73 | CNY 6.58 | 17.63M |
| 2026-09-01 | CNY 6.76 | +0.15% | CNY 6.77 | CNY 6.80 | CNY 6.72 | 17.59M |
| 2026-08-31 | CNY 6.75 | +0.45% | CNY 6.68 | CNY 6.78 | CNY 6.62 | 17.53M |
| 2026-08-28 | CNY 6.72 | +0.75% | CNY 6.67 | CNY 6.75 | CNY 6.65 | 16.80M |
| 2026-08-27 | CNY 6.67 | +1.06% | CNY 6.62 | CNY 6.68 | CNY 6.60 | 13.53M |
| 2026-08-26 | CNY 6.60 | +0.92% | CNY 6.53 | CNY 6.68 | CNY 6.52 | 19.41M |
| 2026-08-25 | CNY 6.54 | +2.03% | CNY 6.37 | CNY 6.56 | CNY 6.35 | 18.65M |
| 2026-08-24 | CNY 6.41 | -1.99% | CNY 6.53 | CNY 6.54 | CNY 6.37 | 16.81M |
| 2026-08-21 | CNY 6.54 | +0.15% | CNY 6.48 | CNY 6.63 | CNY 6.37 | 23.96M |
| 2026-08-20 | CNY 6.53 | +1.87% | CNY 6.48 | CNY 6.56 | CNY 6.42 | 21.10M |
| 2026-08-19 | CNY 6.41 | -4.61% | CNY 6.64 | CNY 6.64 | CNY 6.40 | 27.56M |
| 2026-08-18 | CNY 6.72 | +0.45% | CNY 6.66 | CNY 6.80 | CNY 6.63 | 26.47M |
| 2026-08-17 | CNY 6.69 | +1.06% | CNY 6.61 | CNY 6.70 | CNY 6.57 | 19.97M |
| 2026-08-14 | CNY 6.62 | 0.00% | CNY 6.58 | CNY 6.64 | CNY 6.52 | 21.48M |
| 2026-08-13 | CNY 6.62 | -1.19% | CNY 6.83 | CNY 6.88 | CNY 6.60 | 29.88M |
| 2026-08-12 | CNY 6.70 | +0.45% | CNY 6.66 | CNY 6.71 | CNY 6.64 | 20.70M |
| 2026-08-11 | CNY 6.67 | -1.19% | CNY 6.72 | CNY 6.76 | CNY 6.64 | 20.54M |
| 2026-08-10 | CNY 6.75 | -0.15% | CNY 6.75 | CNY 6.78 | CNY 6.62 | 26.48M |
| 2026-08-07 | CNY 6.76 | +0.75% | CNY 6.70 | CNY 6.80 | CNY 6.58 | 37.40M |
| 2026-08-06 | CNY 6.71 | -0.15% | CNY 6.66 | CNY 6.72 | CNY 6.56 | 35.86M |
| 2026-08-05 | CNY 6.72 | +2.13% | CNY 6.60 | CNY 6.78 | CNY 6.57 | 36.14M |
| 2026-08-04 | CNY 6.58 | +0.77% | CNY 6.56 | CNY 6.64 | CNY 6.52 | 27.03M |
| 2026-08-03 | CNY 6.53 | +0.93% | CNY 6.43 | CNY 6.55 | CNY 6.40 | 23.82M |
| 2026-07-31 | CNY 6.47 | +0.31% | CNY 6.58 | CNY 6.64 | CNY 6.45 | 38.06M |
| 2026-07-30 | CNY 6.45 | -1.83% | CNY 6.50 | CNY 6.54 | CNY 6.36 | 36.43M |
| 2026-07-29 | CNY 6.57 | +3.79% | CNY 6.35 | CNY 6.57 | CNY 6.32 | 40.78M |
| 2026-07-28 | CNY 6.33 | +0.96% | CNY 6.21 | CNY 6.40 | CNY 6.18 | 30.24M |
| 2026-07-27 | CNY 6.27 | +1.95% | CNY 6.15 | CNY 6.29 | CNY 6.12 | 22.37M |
| 2026-07-24 | CNY 6.15 | -3.61% | CNY 6.31 | CNY 6.32 | CNY 6.14 | 23.84M |
| 2026-07-23 | CNY 6.38 | +1.43% | CNY 6.28 | CNY 6.39 | CNY 6.24 | 25.65M |
| 2026-07-22 | CNY 6.29 | -0.79% | CNY 6.28 | CNY 6.35 | CNY 6.21 | 30.75M |
| 2026-07-21 | CNY 6.34 | +3.09% | CNY 6.15 | CNY 6.35 | CNY 6.05 | 44.18M |
| 2026-07-20 | CNY 6.15 | -0.65% | CNY 6.20 | CNY 6.30 | CNY 6.04 | 41.98M |
| 2026-07-17 | CNY 6.19 | -6.50% | CNY 6.60 | CNY 6.61 | CNY 6.18 | 59.24M |
| 2026-07-16 | CNY 6.62 | -1.49% | CNY 6.60 | CNY 6.73 | CNY 6.58 | 44.30M |
| 2026-07-15 | CNY 6.72 | -5.22% | CNY 6.74 | CNY 7.03 | CNY 6.58 | 70.30M |
| 2026-07-14 | CNY 7.09 | -0.98% | CNY 7.15 | CNY 7.25 | CNY 6.89 | 50.09M |
| 2026-07-13 | CNY 7.16 | -7.61% | CNY 7.66 | CNY 7.72 | CNY 7.08 | 65.07M |
| 2026-07-10 | CNY 7.75 | -3.61% | CNY 8.00 | CNY 8.16 | CNY 7.75 | 66.01M |
| 2026-07-09 | CNY 8.04 | +2.29% | CNY 7.92 | CNY 8.08 | CNY 7.77 | 54.10M |
| 2026-07-08 | CNY 7.86 | -5.64% | CNY 8.35 | CNY 8.49 | CNY 7.83 | 68.68M |
| 2026-07-07 | CNY 8.33 | -3.36% | CNY 8.56 | CNY 8.79 | CNY 8.27 | 56.45M |
| 2026-07-06 | CNY 8.62 | -4.75% | CNY 9.02 | CNY 9.16 | CNY 8.55 | 73.58M |
| 2026-07-03 | CNY 9.05 | -6.80% | CNY 9.68 | CNY 9.77 | CNY 9.01 | 85.21M |
| 2026-07-02 | CNY 9.71 | +1.15% | CNY 9.30 | CNY 10.30 | CNY 8.91 | 125.68M |
| 2026-07-01 | CNY 9.60 | -3.13% | CNY 9.90 | CNY 9.94 | CNY 9.48 | 84.36M |
| 2026-06-30 | CNY 9.91 | +4.54% | CNY 9.54 | CNY 10.41 | CNY 9.46 | 120.49M |
| 2026-06-29 | CNY 9.48 | -4.05% | CNY 9.96 | CNY 10.13 | CNY 9.25 | 109.67M |
| 2026-06-26 | CNY 9.88 | -4.82% | CNY 10.27 | CNY 10.60 | CNY 9.81 | 134.26M |
| 2026-06-25 | CNY 10.38 | -3.17% | CNY 10.55 | CNY 10.78 | CNY 10.07 | 163.13M |
| 2026-06-24 | CNY 10.72 | +7.31% | CNY 9.78 | CNY 10.99 | CNY 9.57 | 183.08M |
| 2026-06-23 | CNY 9.99 | +7.65% | CNY 9.30 | CNY 10.17 | CNY 9.06 | 148.43M |
| 2026-06-22 | CNY 9.28 | +3.80% | CNY 8.95 | CNY 9.50 | CNY 8.95 | 110.82M |
| 2026-06-18 | CNY 8.94 | -2.19% | CNY 9.00 | CNY 9.12 | CNY 8.69 | 133.34M |
| 2026-06-17 | CNY 9.14 | +9.99% | CNY 8.28 | CNY 9.14 | CNY 8.22 | 57.63M |
| 2026-06-16 | CNY 8.31 | +4.53% | CNY 7.97 | CNY 8.55 | CNY 7.93 | 59.95M |
| 2026-06-15 | CNY 7.95 | +5.86% | CNY 7.52 | CNY 7.99 | CNY 7.52 | 62.63M |
| 2026-06-12 | CNY 7.51 | -1.96% | CNY 7.87 | CNY 8.08 | CNY 7.45 | 58.56M |
| 2026-06-11 | CNY 7.66 | -4.25% | CNY 7.88 | CNY 7.95 | CNY 7.55 | 49.30M |
| 2026-06-10 | CNY 8.00 | -3.85% | CNY 8.17 | CNY 8.26 | CNY 7.90 | 53.94M |
| 2026-06-09 | CNY 8.32 | +1.22% | CNY 8.35 | CNY 8.44 | CNY 8.02 | 59.47M |
| 2026-06-08 | CNY 8.22 | -4.53% | CNY 8.38 | CNY 8.85 | CNY 8.20 | 72.49M |
| 2026-06-05 | CNY 8.61 | +4.49% | CNY 8.13 | CNY 9.06 | CNY 8.06 | 108.80M |
| 2026-06-04 | CNY 8.24 | +3.00% | CNY 7.90 | CNY 8.34 | CNY 7.89 | 52.68M |
| 2026-06-03 | CNY 8.00 | +0.76% | CNY 7.87 | CNY 8.22 | CNY 7.87 | 48.18M |
| 2026-06-02 | CNY 7.94 | +1.79% | CNY 7.76 | CNY 8.19 | CNY 7.66 | 43.06M |
| 2026-06-01 | CNY 7.80 | +2.36% | CNY 7.60 | CNY 8.05 | CNY 7.58 | 46.84M |
| 2026-05-29 | CNY 7.62 | -6.85% | CNY 8.17 | CNY 8.24 | CNY 7.57 | 50.15M |
| 2026-05-28 | CNY 8.18 | -0.49% | CNY 8.16 | CNY 8.28 | CNY 7.97 | 45.32M |
| 2026-05-27 | CNY 8.22 | -0.60% | CNY 8.27 | CNY 8.61 | CNY 8.11 | 62.40M |
| 2026-05-26 | CNY 8.27 | +2.61% | CNY 7.98 | CNY 8.40 | CNY 7.94 | 72.01M |