Suzhou Novosense Microelectronics Co., Ltd. Class A 688052
SSE · China · Electronic Technology
CNY 236.32-4.04 (-1.68%)
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 236.32 | -1.68% | CNY 241.59 | CNY 244.48 | CNY 235.35 | 1.28M |
| 2026-09-29 | CNY 240.36 | -2.35% | CNY 249.59 | CNY 249.69 | CNY 236.41 | 1.70M |
| 2026-09-28 | CNY 246.15 | -2.71% | CNY 250.76 | CNY 254.68 | CNY 242.00 | 2.96M |
| 2026-09-24 | CNY 253.01 | -0.50% | CNY 255.42 | CNY 259.88 | CNY 248.17 | 2.24M |
| 2026-09-23 | CNY 254.29 | -0.47% | CNY 258.44 | CNY 258.44 | CNY 252.30 | 1.49M |
| 2026-09-22 | CNY 255.50 | +1.35% | CNY 255.00 | CNY 263.00 | CNY 252.80 | 2.15M |
| 2026-09-21 | CNY 252.10 | +0.65% | CNY 252.72 | CNY 255.22 | CNY 248.00 | 2.04M |
| 2026-09-18 | CNY 250.47 | +5.15% | CNY 241.00 | CNY 258.30 | CNY 238.00 | 3.64M |
| 2026-09-17 | CNY 238.20 | +1.21% | CNY 235.20 | CNY 243.33 | CNY 234.95 | 1.93M |
| 2026-09-16 | CNY 235.35 | +3.14% | CNY 228.18 | CNY 236.50 | CNY 226.00 | 2.16M |
| 2026-09-15 | CNY 228.18 | -0.24% | CNY 226.46 | CNY 232.56 | CNY 226.21 | 1.32M |
| 2026-09-14 | CNY 228.72 | +1.65% | CNY 225.96 | CNY 230.00 | CNY 219.15 | 1.82M |
| 2026-09-11 | CNY 225.00 | -1.83% | CNY 227.00 | CNY 227.34 | CNY 217.87 | 2.40M |
| 2026-09-10 | CNY 229.20 | -2.06% | CNY 232.00 | CNY 235.00 | CNY 226.03 | 2.60M |
| 2026-09-09 | CNY 234.01 | -2.10% | CNY 242.00 | CNY 249.90 | CNY 232.77 | 2.29M |
| 2026-09-08 | CNY 239.03 | -1.48% | CNY 241.29 | CNY 246.98 | CNY 237.03 | 1.95M |
| 2026-09-07 | CNY 242.61 | +1.09% | CNY 240.31 | CNY 247.32 | CNY 238.00 | 2.43M |
| 2026-09-04 | CNY 240.00 | -3.07% | CNY 249.78 | CNY 254.50 | CNY 238.25 | 2.14M |
| 2026-09-03 | CNY 247.61 | +2.18% | CNY 244.21 | CNY 249.35 | CNY 241.82 | 1.86M |
| 2026-09-02 | CNY 242.32 | -2.21% | CNY 243.38 | CNY 247.57 | CNY 240.50 | 1.95M |
| 2026-09-01 | CNY 247.79 | -2.28% | CNY 251.82 | CNY 256.00 | CNY 245.82 | 2.25M |
| 2026-08-31 | CNY 253.56 | +0.05% | CNY 246.61 | CNY 255.55 | CNY 244.32 | 2.74M |
| 2026-08-28 | CNY 253.44 | +1.19% | CNY 246.97 | CNY 268.88 | CNY 246.62 | 4.18M |
| 2026-08-27 | CNY 250.46 | +6.98% | CNY 233.90 | CNY 251.68 | CNY 233.33 | 2.88M |
| 2026-08-26 | CNY 234.12 | -0.45% | CNY 235.80 | CNY 240.75 | CNY 233.08 | 2.46M |
| 2026-08-25 | CNY 235.18 | +1.37% | CNY 229.14 | CNY 237.36 | CNY 224.73 | 2.87M |
| 2026-08-24 | CNY 232.00 | -5.06% | CNY 244.43 | CNY 246.99 | CNY 226.00 | 3.28M |
| 2026-08-21 | CNY 244.36 | -0.38% | CNY 242.83 | CNY 250.68 | CNY 240.69 | 3.09M |
| 2026-08-20 | CNY 245.30 | +10.35% | CNY 225.00 | CNY 252.88 | CNY 224.22 | 5.07M |
| 2026-08-19 | CNY 222.30 | -6.23% | CNY 230.18 | CNY 238.80 | CNY 220.86 | 4.02M |
| 2026-08-18 | CNY 237.07 | -2.84% | CNY 245.00 | CNY 246.40 | CNY 233.18 | 3.06M |
| 2026-08-17 | CNY 244.00 | +2.82% | CNY 243.27 | CNY 245.00 | CNY 235.30 | 2.73M |
| 2026-08-14 | CNY 237.30 | +5.28% | CNY 233.00 | CNY 242.99 | CNY 231.44 | 4.60M |
| 2026-08-13 | CNY 225.39 | -0.71% | CNY 228.00 | CNY 234.50 | CNY 223.00 | 3.69M |
| 2026-08-12 | CNY 227.00 | +3.65% | CNY 218.00 | CNY 235.93 | CNY 216.14 | 3.38M |
| 2026-08-11 | CNY 219.00 | +6.14% | CNY 205.50 | CNY 221.31 | CNY 204.20 | 3.48M |
| 2026-08-10 | CNY 206.33 | -2.64% | CNY 208.00 | CNY 212.77 | CNY 198.00 | 3.21M |
| 2026-08-07 | CNY 211.92 | +5.70% | CNY 199.96 | CNY 212.38 | CNY 197.72 | 3.03M |
| 2026-08-06 | CNY 200.50 | -0.77% | CNY 200.00 | CNY 204.50 | CNY 197.07 | 2.00M |
| 2026-08-05 | CNY 202.05 | +5.60% | CNY 192.04 | CNY 203.99 | CNY 191.67 | 3.45M |
| 2026-08-04 | CNY 191.33 | +5.45% | CNY 181.01 | CNY 195.30 | CNY 180.00 | 2.95M |
| 2026-08-03 | CNY 181.44 | -2.51% | CNY 184.00 | CNY 189.04 | CNY 178.50 | 2.58M |
| 2026-07-31 | CNY 186.11 | +2.30% | CNY 199.00 | CNY 199.10 | CNY 185.00 | 3.63M |
| 2026-07-30 | CNY 181.92 | -7.91% | CNY 194.00 | CNY 195.74 | CNY 177.50 | 3.60M |
| 2026-07-29 | CNY 197.55 | +3.34% | CNY 192.72 | CNY 205.00 | CNY 186.97 | 4.37M |
| 2026-07-28 | CNY 191.16 | -6.05% | CNY 202.47 | CNY 202.54 | CNY 188.66 | 4.61M |
| 2026-07-27 | CNY 203.47 | +0.95% | CNY 201.49 | CNY 208.90 | CNY 197.23 | 3.18M |
| 2026-07-24 | CNY 201.55 | -1.42% | CNY 203.20 | CNY 209.00 | CNY 200.00 | 3.11M |
| 2026-07-23 | CNY 204.45 | -5.41% | CNY 217.61 | CNY 221.58 | CNY 203.86 | 3.40M |
| 2026-07-22 | CNY 216.15 | +6.90% | CNY 205.82 | CNY 229.72 | CNY 201.50 | 6.20M |
| 2026-07-21 | CNY 202.19 | +7.26% | CNY 190.29 | CNY 203.60 | CNY 177.77 | 3.75M |
| 2026-07-20 | CNY 188.50 | -5.53% | CNY 204.50 | CNY 204.53 | CNY 181.10 | 5.14M |
| 2026-07-17 | CNY 199.53 | -8.36% | CNY 217.98 | CNY 222.72 | CNY 196.59 | 4.50M |
| 2026-07-16 | CNY 217.73 | -7.53% | CNY 233.33 | CNY 238.64 | CNY 213.34 | 3.73M |
| 2026-07-15 | CNY 235.47 | -3.06% | CNY 242.90 | CNY 252.57 | CNY 233.67 | 3.42M |
| 2026-07-14 | CNY 242.91 | +1.73% | CNY 237.43 | CNY 247.77 | CNY 232.48 | 3.38M |
| 2026-07-13 | CNY 238.78 | -4.72% | CNY 246.00 | CNY 251.42 | CNY 235.87 | 4.23M |
| 2026-07-10 | CNY 250.60 | -2.22% | CNY 259.72 | CNY 270.00 | CNY 249.00 | 4.82M |
| 2026-07-09 | CNY 256.30 | +2.85% | CNY 252.13 | CNY 258.70 | CNY 240.64 | 3.35M |
| 2026-07-08 | CNY 249.19 | -0.94% | CNY 249.90 | CNY 256.89 | CNY 238.00 | 4.05M |
| 2026-07-07 | CNY 251.55 | -4.24% | CNY 265.60 | CNY 269.98 | CNY 249.38 | 3.58M |
| 2026-07-06 | CNY 262.68 | +2.21% | CNY 257.00 | CNY 268.00 | CNY 246.02 | 3.87M |
| 2026-07-03 | CNY 257.00 | -1.31% | CNY 261.56 | CNY 270.38 | CNY 249.96 | 4.22M |
| 2026-07-02 | CNY 260.42 | -2.46% | CNY 260.00 | CNY 275.80 | CNY 251.01 | 4.24M |
| 2026-07-01 | CNY 266.99 | -7.39% | CNY 289.00 | CNY 293.78 | CNY 262.98 | 4.94M |
| 2026-06-30 | CNY 288.31 | +7.46% | CNY 269.78 | CNY 288.88 | CNY 265.01 | 4.63M |
| 2026-06-29 | CNY 268.30 | -1.84% | CNY 273.33 | CNY 274.50 | CNY 254.00 | 5.37M |
| 2026-06-26 | CNY 273.33 | -3.60% | CNY 280.43 | CNY 289.98 | CNY 270.00 | 7.78M |
| 2026-06-25 | CNY 283.55 | -1.89% | CNY 293.08 | CNY 294.18 | CNY 272.22 | 5.59M |
| 2026-06-24 | CNY 289.00 | -3.67% | CNY 293.00 | CNY 307.29 | CNY 281.90 | 4.84M |
| 2026-06-23 | CNY 300.00 | +2.85% | CNY 285.50 | CNY 303.35 | CNY 284.00 | 5.13M |
| 2026-06-22 | CNY 291.68 | +9.41% | CNY 271.89 | CNY 293.88 | CNY 264.91 | 6.02M |
| 2026-06-18 | CNY 266.60 | +0.68% | CNY 266.66 | CNY 271.52 | CNY 259.17 | 3.48M |
| 2026-06-17 | CNY 264.80 | +2.72% | CNY 254.00 | CNY 265.00 | CNY 251.26 | 2.78M |
| 2026-06-16 | CNY 257.78 | +2.10% | CNY 252.49 | CNY 259.90 | CNY 248.60 | 3.70M |
| 2026-06-15 | CNY 252.49 | +7.36% | CNY 238.30 | CNY 253.77 | CNY 232.60 | 4.35M |
| 2026-06-12 | CNY 235.18 | -0.90% | CNY 245.98 | CNY 251.35 | CNY 233.35 | 4.12M |
| 2026-06-11 | CNY 237.32 | -1.12% | CNY 237.00 | CNY 248.48 | CNY 234.77 | 3.05M |
| 2026-06-10 | CNY 240.00 | -0.46% | CNY 240.50 | CNY 242.86 | CNY 234.10 | 3.70M |
| 2026-06-09 | CNY 241.12 | +7.82% | CNY 227.96 | CNY 244.73 | CNY 227.96 | 5.18M |
| 2026-06-08 | CNY 223.63 | -4.63% | CNY 225.00 | CNY 235.18 | CNY 219.99 | 4.27M |
| 2026-06-05 | CNY 234.49 | -4.68% | CNY 242.15 | CNY 247.77 | CNY 230.00 | 4.12M |
| 2026-06-04 | CNY 246.00 | +1.15% | CNY 240.01 | CNY 249.02 | CNY 233.23 | 2.91M |
| 2026-06-03 | CNY 243.21 | +1.52% | CNY 241.00 | CNY 252.52 | CNY 239.50 | 3.45M |
| 2026-06-02 | CNY 239.58 | +1.30% | CNY 238.88 | CNY 245.18 | CNY 230.01 | 4.16M |
| 2026-06-01 | CNY 236.50 | -7.91% | CNY 256.74 | CNY 261.90 | CNY 235.79 | 4.87M |
| 2026-05-29 | CNY 256.82 | -3.45% | CNY 269.53 | CNY 271.00 | CNY 253.99 | 4.56M |
| 2026-05-28 | CNY 266.01 | +1.14% | CNY 263.00 | CNY 272.50 | CNY 252.01 | 5.02M |
| 2026-05-27 | CNY 263.00 | +4.32% | CNY 259.50 | CNY 272.50 | CNY 255.15 | 5.60M |
| 2026-05-26 | CNY 252.12 | -3.03% | CNY 256.00 | CNY 260.00 | CNY 247.11 | 3.75M |