Sai MicroElectronics Inc. Class A 300456
SZSE · China · Electronic Technology
CNY 35.88-0.50 (-1.37%)
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 35.88 | -1.37% | CNY 37.00 | CNY 37.87 | CNY 35.80 | 28.42M |
| 2026-09-29 | CNY 36.38 | +3.79% | CNY 34.80 | CNY 36.99 | CNY 34.62 | 26.56M |
| 2026-09-28 | CNY 35.05 | -6.63% | CNY 37.44 | CNY 37.53 | CNY 34.88 | 25.95M |
| 2026-09-24 | CNY 37.54 | -3.74% | CNY 38.70 | CNY 38.88 | CNY 37.50 |
| 26.05M |
| 2026-09-23 | CNY 39.00 | +1.51% | CNY 38.78 | CNY 40.02 | CNY 38.05 | 47.27M |
| 2026-09-22 | CNY 38.42 | +2.05% | CNY 38.50 | CNY 39.86 | CNY 37.95 | 57.57M |
| 2026-09-21 | CNY 37.65 | +2.93% | CNY 36.57 | CNY 37.98 | CNY 36.13 | 42.60M |
| 2026-09-18 | CNY 36.58 | +3.86% | CNY 35.95 | CNY 36.67 | CNY 35.65 | 38.69M |
| 2026-09-17 | CNY 35.22 | -1.70% | CNY 35.59 | CNY 36.28 | CNY 35.11 | 27.53M |
| 2026-09-16 | CNY 35.83 | +5.69% | CNY 34.06 | CNY 36.14 | CNY 33.55 | 41.65M |
| 2026-09-15 | CNY 33.90 | -1.40% | CNY 34.03 | CNY 34.80 | CNY 33.66 | 22.45M |
| 2026-09-14 | CNY 34.38 | -0.78% | CNY 34.03 | CNY 34.72 | CNY 33.53 | 22.08M |
| 2026-09-11 | CNY 34.65 | -3.83% | CNY 35.47 | CNY 35.90 | CNY 33.81 | 30.14M |
| 2026-09-10 | CNY 36.03 | -2.86% | CNY 36.80 | CNY 37.18 | CNY 35.95 | 23.99M |
| 2026-09-09 | CNY 37.09 | -1.38% | CNY 38.00 | CNY 38.18 | CNY 36.70 | 28.25M |
| 2026-09-08 | CNY 37.61 | -2.77% | CNY 38.33 | CNY 38.48 | CNY 37.42 | 33.19M |
| 2026-09-07 | CNY 38.68 | +1.10% | CNY 38.86 | CNY 39.09 | CNY 38.26 | 33.76M |
| 2026-09-04 | CNY 38.26 | -1.47% | CNY 39.17 | CNY 39.92 | CNY 37.90 | 37.07M |
| 2026-09-03 | CNY 38.83 | -1.92% | CNY 40.18 | CNY 40.38 | CNY 38.50 | 46.92M |
| 2026-09-02 | CNY 39.59 | -0.23% | CNY 38.91 | CNY 41.38 | CNY 38.68 | 62.93M |
| 2026-09-01 | CNY 39.68 | -1.44% | CNY 40.67 | CNY 40.75 | CNY 39.58 | 45.14M |
| 2026-08-31 | CNY 40.26 | -0.35% | CNY 39.71 | CNY 41.50 | CNY 39.35 | 68.01M |
| 2026-08-28 | CNY 40.40 | +9.01% | CNY 39.79 | CNY 41.80 | CNY 39.37 | 125.28M |
| 2026-08-27 | CNY 37.06 | +20.01% | CNY 32.33 | CNY 37.06 | CNY 31.91 | 81.99M |
| 2026-08-26 | CNY 30.88 | -0.52% | CNY 31.09 | CNY 31.44 | CNY 30.38 | 12.91M |
| 2026-08-25 | CNY 31.04 | +0.62% | CNY 30.41 | CNY 31.32 | CNY 29.79 | 14.50M |
| 2026-08-24 | CNY 30.85 | -1.72% | CNY 31.43 | CNY 31.98 | CNY 30.25 | 16.07M |
| 2026-08-21 | CNY 31.39 | -0.51% | CNY 31.31 | CNY 32.00 | CNY 30.92 | 13.04M |
| 2026-08-20 | CNY 31.55 | +1.71% | CNY 31.62 | CNY 32.38 | CNY 30.70 | 17.43M |
| 2026-08-19 | CNY 31.02 | -8.03% | CNY 32.65 | CNY 33.34 | CNY 30.81 | 25.11M |
| 2026-08-18 | CNY 33.73 | +0.63% | CNY 33.49 | CNY 33.95 | CNY 32.25 | 29.91M |
| 2026-08-17 | CNY 33.52 | +5.67% | CNY 31.88 | CNY 33.61 | CNY 31.72 | 27.79M |
| 2026-08-14 | CNY 31.72 | +0.48% | CNY 31.76 | CNY 32.00 | CNY 31.10 | 15.17M |
| 2026-08-13 | CNY 31.57 | -3.49% | CNY 33.08 | CNY 33.08 | CNY 31.55 | 23.86M |
| 2026-08-12 | CNY 32.71 | +3.51% | CNY 31.61 | CNY 33.97 | CNY 31.52 | 33.22M |
| 2026-08-11 | CNY 31.60 | +0.41% | CNY 31.14 | CNY 32.28 | CNY 31.02 | 17.33M |
| 2026-08-10 | CNY 31.47 | -1.53% | CNY 32.12 | CNY 32.22 | CNY 31.02 | 21.07M |
| 2026-08-07 | CNY 31.96 | +1.49% | CNY 31.50 | CNY 32.08 | CNY 30.98 | 24.97M |
| 2026-08-06 | CNY 31.49 | -0.10% | CNY 31.20 | CNY 31.99 | CNY 30.98 | 24.03M |
| 2026-08-05 | CNY 31.52 | +3.18% | CNY 30.10 | CNY 31.95 | CNY 30.05 | 29.74M |
| 2026-08-04 | CNY 30.55 | +8.18% | CNY 28.55 | CNY 30.97 | CNY 28.35 | 35.93M |
| 2026-08-03 | CNY 28.24 | +0.57% | CNY 27.90 | CNY 28.43 | CNY 27.78 | 17.68M |
| 2026-07-31 | CNY 28.08 | +4.89% | CNY 28.39 | CNY 29.20 | CNY 28.05 | 31.24M |
| 2026-07-30 | CNY 26.77 | -4.87% | CNY 27.88 | CNY 28.20 | CNY 26.22 | 25.10M |
| 2026-07-29 | CNY 28.14 | -1.44% | CNY 28.66 | CNY 28.80 | CNY 26.91 | 26.33M |
| 2026-07-28 | CNY 28.55 | -3.45% | CNY 29.50 | CNY 30.88 | CNY 28.27 | 30.42M |
| 2026-07-27 | CNY 29.57 | +3.03% | CNY 28.66 | CNY 29.58 | CNY 28.28 | 17.28M |
| 2026-07-24 | CNY 28.70 | -2.94% | CNY 29.00 | CNY 29.70 | CNY 28.68 | 17.31M |
| 2026-07-23 | CNY 29.57 | -1.56% | CNY 30.24 | CNY 30.58 | CNY 29.20 | 21.19M |
| 2026-07-22 | CNY 30.04 | -1.31% | CNY 29.86 | CNY 31.08 | CNY 29.75 | 30.29M |
| 2026-07-21 | CNY 30.44 | +6.88% | CNY 28.51 | CNY 30.49 | CNY 26.28 | 38.24M |
| 2026-07-20 | CNY 28.48 | -4.65% | CNY 30.51 | CNY 30.78 | CNY 27.35 | 34.35M |
| 2026-07-17 | CNY 29.87 | -9.73% | CNY 32.99 | CNY 33.13 | CNY 29.80 | 34.97M |
| 2026-07-16 | CNY 33.09 | -3.05% | CNY 33.77 | CNY 35.16 | CNY 32.88 | 26.27M |
| 2026-07-15 | CNY 34.13 | -6.42% | CNY 36.77 | CNY 36.84 | CNY 33.82 | 32.17M |
| 2026-07-14 | CNY 36.47 | -0.87% | CNY 37.54 | CNY 37.97 | CNY 34.74 | 35.33M |
| 2026-07-13 | CNY 36.79 | -9.78% | CNY 40.46 | CNY 41.13 | CNY 36.51 | 46.06M |
| 2026-07-10 | CNY 40.78 | +5.05% | CNY 39.08 | CNY 43.95 | CNY 38.83 | 67.89M |
| 2026-07-09 | CNY 38.82 | +2.70% | CNY 38.16 | CNY 38.93 | CNY 37.00 | 29.39M |
| 2026-07-08 | CNY 37.80 | -2.50% | CNY 38.99 | CNY 39.22 | CNY 36.06 | 33.95M |
| 2026-07-07 | CNY 38.77 | -1.97% | CNY 39.56 | CNY 40.84 | CNY 37.85 | 33.35M |
| 2026-07-06 | CNY 39.55 | -2.63% | CNY 41.20 | CNY 41.40 | CNY 38.66 | 31.99M |
| 2026-07-03 | CNY 40.62 | -5.12% | CNY 42.61 | CNY 43.00 | CNY 40.60 | 38.49M |
| 2026-07-02 | CNY 42.81 | -3.67% | CNY 43.04 | CNY 45.79 | CNY 41.89 | 48.01M |
| 2026-07-01 | CNY 44.44 | +4.64% | CNY 42.37 | CNY 46.30 | CNY 41.86 | 65.48M |
| 2026-06-30 | CNY 42.47 | +11.76% | CNY 38.00 | CNY 42.96 | CNY 37.71 | 60.78M |
| 2026-06-29 | CNY 38.00 | -2.81% | CNY 38.94 | CNY 40.98 | CNY 37.17 | 35.46M |
| 2026-06-26 | CNY 39.10 | -3.84% | CNY 40.50 | CNY 41.90 | CNY 39.10 | 34.61M |
| 2026-06-25 | CNY 40.66 | -4.15% | CNY 42.17 | CNY 42.46 | CNY 40.33 | 36.51M |
| 2026-06-24 | CNY 42.42 | +2.69% | CNY 41.08 | CNY 42.74 | CNY 40.70 | 29.48M |
| 2026-06-23 | CNY 41.31 | -3.75% | CNY 42.40 | CNY 43.00 | CNY 40.89 | 29.92M |
| 2026-06-22 | CNY 42.92 | +0.23% | CNY 43.18 | CNY 43.90 | CNY 41.73 | 37.17M |
| 2026-06-18 | CNY 42.82 | +0.33% | CNY 42.33 | CNY 43.26 | CNY 42.21 | 31.57M |
| 2026-06-17 | CNY 42.68 | +4.10% | CNY 40.20 | CNY 42.95 | CNY 40.01 | 40.07M |
| 2026-06-16 | CNY 41.00 | +1.33% | CNY 40.80 | CNY 41.49 | CNY 39.83 | 27.49M |
| 2026-06-15 | CNY 40.46 | +5.69% | CNY 39.00 | CNY 40.55 | CNY 38.60 | 32.78M |
| 2026-06-12 | CNY 38.28 | -4.18% | CNY 40.80 | CNY 40.99 | CNY 38.08 | 34.14M |
| 2026-06-11 | CNY 39.95 | +0.18% | CNY 39.89 | CNY 41.09 | CNY 39.38 | 24.06M |
| 2026-06-10 | CNY 39.88 | -5.61% | CNY 41.21 | CNY 41.74 | CNY 39.25 | 31.90M |
| 2026-06-09 | CNY 42.25 | +5.57% | CNY 40.80 | CNY 43.12 | CNY 39.95 | 36.27M |
| 2026-06-08 | CNY 40.02 | -7.04% | CNY 41.15 | CNY 41.81 | CNY 39.81 | 35.39M |
| 2026-06-05 | CNY 43.05 | -4.16% | CNY 44.38 | CNY 45.27 | CNY 42.82 | 41.30M |
| 2026-06-04 | CNY 44.92 | -1.90% | CNY 44.52 | CNY 45.72 | CNY 44.30 | 35.43M |
| 2026-06-03 | CNY 45.79 | -0.89% | CNY 46.30 | CNY 48.43 | CNY 45.14 | 58.20M |
| 2026-06-02 | CNY 46.20 | +3.82% | CNY 44.00 | CNY 46.77 | CNY 43.40 | 48.88M |
| 2026-06-01 | CNY 44.50 | -11.05% | CNY 48.65 | CNY 49.03 | CNY 44.50 | 68.64M |
| 2026-05-29 | CNY 50.03 | +7.64% | CNY 46.09 | CNY 52.39 | CNY 45.45 | 101.85M |
| 2026-05-28 | CNY 46.48 | +3.80% | CNY 44.57 | CNY 46.85 | CNY 43.78 | 37.53M |
| 2026-05-27 | CNY 44.78 | -3.26% | CNY 45.80 | CNY 46.53 | CNY 44.28 | 35.35M |
| 2026-05-26 | CNY 46.29 | -3.92% | CNY 48.35 | CNY 49.15 | CNY 45.45 | 42.99M |