Shanghai Orient-Chip Technology Co., Ltd. Class A 688061
SSE · China · Electronic Technology
CNY 42.37-1.70 (-3.86%)
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 42.37 | -3.86% | CNY 44.64 | CNY 44.74 | CNY 42.25 | 1.71M |
| 2026-09-29 | CNY 44.07 | -0.97% | CNY 44.36 | CNY 45.00 | CNY 43.70 | 1.50M |
| 2026-09-28 | CNY 44.50 | -4.28% | CNY 46.78 | CNY 46.99 | CNY 43.87 | 1.81M |
| 2026-09-24 | CNY 46.49 | -2.13% | CNY 47.50 | CNY 47.92 | CNY 46.40 | 1.72M |
| 2026-09-23 | CNY 47.50 | +4.51% | CNY 46.20 | CNY 48.81 | CNY 45.36 | 3.41M |
| 2026-09-22 | CNY 45.45 | -1.62% | CNY 46.77 | CNY 47.97 | CNY 44.96 | 3.74M |
| 2026-09-21 | CNY 46.20 | +1.83% | CNY 45.70 | CNY 46.30 | CNY 44.71 | 2.42M |
| 2026-09-18 | CNY 45.37 | +2.86% | CNY 44.44 | CNY 46.31 | CNY 44.44 | 2.50M |
| 2026-09-17 | CNY 44.11 | -4.71% | CNY 46.13 | CNY 46.70 | CNY 44.11 | 3.17M |
| 2026-09-16 | CNY 46.29 | +7.90% | CNY 42.50 | CNY 47.72 | CNY 42.19 | 4.19M |
| 2026-09-15 | CNY 42.90 | +2.22% | CNY 41.90 | CNY 44.70 | CNY 41.20 | 3.25M |
| 2026-09-14 | CNY 41.97 | +0.60% | CNY 41.30 | CNY 42.70 | CNY 40.01 | 2.67M |
| 2026-09-11 | CNY 41.72 | -6.01% | CNY 44.00 | CNY 44.00 | CNY 40.19 | 3.57M |
| 2026-09-10 | CNY 44.39 | -3.08% | CNY 45.38 | CNY 45.74 | CNY 43.88 | 2.21M |
| 2026-09-09 | CNY 45.80 | -4.10% | CNY 47.77 | CNY 48.40 | CNY 45.58 | 3.05M |
| 2026-09-08 | CNY 47.76 | -6.17% | CNY 50.86 | CNY 50.98 | CNY 47.45 | 4.00M |
| 2026-09-07 | CNY 50.90 | -0.97% | CNY 51.05 | CNY 52.16 | CNY 49.00 | 4.66M |
| 2026-09-04 | CNY 51.40 | +11.02% | CNY 47.00 | CNY 53.63 | CNY 47.00 | 5.47M |
| 2026-09-03 | CNY 46.30 | -0.43% | CNY 47.16 | CNY 48.00 | CNY 45.33 | 2.73M |
| 2026-09-02 | CNY 46.50 | +3.49% | CNY 44.70 | CNY 46.50 | CNY 43.22 | 3.34M |
| 2026-09-01 | CNY 44.93 | -1.10% | CNY 44.52 | CNY 46.95 | CNY 44.09 | 3.27M |
| 2026-08-31 | CNY 45.43 | +5.75% | CNY 42.71 | CNY 47.58 | CNY 41.87 | 6.19M |
| 2026-08-28 | CNY 42.96 | +10.89% | CNY 38.50 | CNY 46.49 | CNY 38.50 | 6.59M |
| 2026-08-27 | CNY 38.74 | +5.44% | CNY 36.99 | CNY 38.96 | CNY 36.20 | 1.98M |
| 2026-08-26 | CNY 36.74 | -3.75% | CNY 38.11 | CNY 38.48 | CNY 36.22 | 1.60M |
| 2026-08-25 | CNY 38.17 | +6.15% | CNY 35.04 | CNY 38.84 | CNY 34.55 | 2.23M |
| 2026-08-24 | CNY 35.96 | -3.59% | CNY 37.28 | CNY 37.84 | CNY 35.05 | 1.26M |
| 2026-08-21 | CNY 37.30 | -0.48% | CNY 37.23 | CNY 38.23 | CNY 36.52 | 1.35M |
| 2026-08-20 | CNY 37.48 | +2.46% | CNY 36.69 | CNY 39.16 | CNY 36.35 | 1.97M |
| 2026-08-19 | CNY 36.58 | -7.72% | CNY 38.52 | CNY 39.27 | CNY 36.20 | 1.81M |
| 2026-08-18 | CNY 39.64 | -3.25% | CNY 40.88 | CNY 41.30 | CNY 39.16 | 2.10M |
| 2026-08-17 | CNY 40.97 | +11.27% | CNY 37.10 | CNY 41.20 | CNY 36.85 | 2.86M |
| 2026-08-14 | CNY 36.82 | +0.14% | CNY 36.79 | CNY 37.57 | CNY 35.93 | 1.00M |
| 2026-08-13 | CNY 36.77 | -4.12% | CNY 38.38 | CNY 39.55 | CNY 36.51 | 1.38M |
| 2026-08-12 | CNY 38.35 | +3.29% | CNY 36.03 | CNY 38.90 | CNY 36.03 | 1.40M |
| 2026-08-11 | CNY 37.13 | +0.43% | CNY 36.50 | CNY 38.04 | CNY 36.15 | 1.27M |
| 2026-08-10 | CNY 36.97 | +0.03% | CNY 36.97 | CNY 37.66 | CNY 36.20 | 1.23M |
| 2026-08-07 | CNY 36.96 | +3.53% | CNY 35.85 | CNY 37.07 | CNY 35.30 | 1.44M |
| 2026-08-06 | CNY 35.70 | +0.06% | CNY 35.20 | CNY 36.66 | CNY 34.56 | 1.55M |
| 2026-08-05 | CNY 35.68 | +3.30% | CNY 34.37 | CNY 35.98 | CNY 34.25 | 1.13M |
| 2026-08-04 | CNY 34.54 | +3.51% | CNY 34.32 | CNY 35.05 | CNY 33.51 | 1.13M |
| 2026-08-03 | CNY 33.37 | +0.06% | CNY 33.10 | CNY 34.49 | CNY 33.02 | 1.53M |
| 2026-07-31 | CNY 33.35 | +6.11% | CNY 33.01 | CNY 35.16 | CNY 33.01 | 2.29M |
| 2026-07-30 | CNY 31.43 | -7.80% | CNY 34.09 | CNY 34.09 | CNY 30.92 | 2.41M |
| 2026-07-29 | CNY 34.09 | -5.85% | CNY 35.80 | CNY 36.59 | CNY 33.10 | 2.31M |
| 2026-07-28 | CNY 36.21 | -6.43% | CNY 37.96 | CNY 39.00 | CNY 35.70 | 1.34M |
| 2026-07-27 | CNY 38.70 | +1.71% | CNY 37.20 | CNY 38.74 | CNY 36.21 | 1.42M |
| 2026-07-24 | CNY 38.05 | +0.69% | CNY 37.10 | CNY 39.19 | CNY 37.04 | 1.34M |
| 2026-07-23 | CNY 37.79 | -2.25% | CNY 39.43 | CNY 39.43 | CNY 37.01 | 1.56M |
| 2026-07-22 | CNY 38.66 | +1.39% | CNY 37.57 | CNY 40.81 | CNY 37.15 | 3.06M |
| 2026-07-21 | CNY 38.13 | +10.68% | CNY 35.61 | CNY 38.28 | CNY 31.86 | 4.29M |
| 2026-07-20 | CNY 34.45 | -9.13% | CNY 38.67 | CNY 39.99 | CNY 33.33 | 4.16M |
| 2026-07-17 | CNY 37.91 | -11.63% | CNY 42.45 | CNY 42.88 | CNY 37.74 | 3.48M |
| 2026-07-16 | CNY 42.90 | -9.42% | CNY 47.37 | CNY 48.17 | CNY 42.80 | 3.05M |
| 2026-07-15 | CNY 47.36 | +7.27% | CNY 45.03 | CNY 49.96 | CNY 44.65 | 3.95M |
| 2026-07-14 | CNY 44.15 | -3.01% | CNY 46.43 | CNY 46.66 | CNY 42.44 | 2.98M |
| 2026-07-13 | CNY 45.52 | -10.85% | CNY 49.00 | CNY 50.97 | CNY 44.90 | 3.82M |
| 2026-07-10 | CNY 51.06 | +7.34% | CNY 47.49 | CNY 54.41 | CNY 46.56 | 5.34M |
| 2026-07-09 | CNY 47.57 | +2.10% | CNY 46.67 | CNY 47.57 | CNY 44.48 | 2.10M |
| 2026-07-08 | CNY 46.59 | -2.67% | CNY 47.39 | CNY 48.48 | CNY 45.16 | 2.07M |
| 2026-07-07 | CNY 47.87 | -1.97% | CNY 49.10 | CNY 49.15 | CNY 46.61 | 2.13M |
| 2026-07-06 | CNY 48.83 | -0.37% | CNY 49.04 | CNY 50.75 | CNY 48.05 | 2.76M |
| 2026-07-03 | CNY 49.01 | -0.63% | CNY 49.30 | CNY 51.68 | CNY 48.32 | 3.41M |
| 2026-07-02 | CNY 49.32 | -0.38% | CNY 48.50 | CNY 50.66 | CNY 46.88 | 2.50M |
| 2026-07-01 | CNY 49.51 | -0.32% | CNY 49.53 | CNY 50.88 | CNY 48.00 | 2.82M |
| 2026-06-30 | CNY 49.67 | +3.26% | CNY 48.00 | CNY 50.50 | CNY 46.68 | 2.84M |
| 2026-06-29 | CNY 48.10 | -4.73% | CNY 51.10 | CNY 53.30 | CNY 45.77 | 4.62M |
| 2026-06-26 | CNY 50.49 | +4.25% | CNY 49.18 | CNY 52.50 | CNY 47.31 | 3.67M |
| 2026-06-25 | CNY 48.43 | +0.81% | CNY 48.04 | CNY 48.98 | CNY 47.05 | 1.94M |
| 2026-06-24 | CNY 48.04 | +0.36% | CNY 47.50 | CNY 48.30 | CNY 46.02 | 2.11M |
| 2026-06-23 | CNY 47.87 | -0.23% | CNY 47.80 | CNY 49.19 | CNY 47.01 | 1.86M |
| 2026-06-22 | CNY 47.98 | +0.38% | CNY 47.51 | CNY 49.07 | CNY 46.78 | 2.86M |
| 2026-06-18 | CNY 47.80 | -1.46% | CNY 48.28 | CNY 49.33 | CNY 47.78 | 2.44M |
| 2026-06-17 | CNY 48.51 | +3.08% | CNY 46.53 | CNY 49.45 | CNY 46.06 | 3.37M |
| 2026-06-16 | CNY 47.06 | +9.04% | CNY 43.12 | CNY 47.38 | CNY 43.12 | 4.45M |
| 2026-06-15 | CNY 43.16 | +6.10% | CNY 40.78 | CNY 43.49 | CNY 39.96 | 3.24M |
| 2026-06-12 | CNY 40.68 | -1.57% | CNY 41.58 | CNY 42.74 | CNY 40.53 | 3.36M |
| 2026-06-11 | CNY 41.33 | +5.54% | CNY 38.76 | CNY 41.93 | CNY 38.12 | 3.65M |
| 2026-06-10 | CNY 39.16 | +8.87% | CNY 35.97 | CNY 40.50 | CNY 35.97 | 3.77M |
| 2026-06-09 | CNY 35.97 | +6.11% | CNY 34.10 | CNY 36.28 | CNY 34.02 | 1.89M |
| 2026-06-08 | CNY 33.90 | -6.48% | CNY 35.32 | CNY 36.00 | CNY 33.28 | 2.08M |
| 2026-06-05 | CNY 36.25 | -0.11% | CNY 36.51 | CNY 37.12 | CNY 35.35 | 1.14M |
| 2026-06-04 | CNY 36.29 | -0.03% | CNY 36.05 | CNY 37.06 | CNY 35.33 | 1.25M |
| 2026-06-03 | CNY 36.30 | -0.03% | CNY 36.30 | CNY 37.60 | CNY 36.00 | 1.34M |
| 2026-06-02 | CNY 36.31 | -2.50% | CNY 37.00 | CNY 37.74 | CNY 36.14 | 1.74M |
| 2026-06-01 | CNY 37.24 | -0.08% | CNY 37.00 | CNY 37.89 | CNY 36.18 | 2.28M |
| 2026-05-29 | CNY 37.27 | -7.77% | CNY 40.13 | CNY 40.63 | CNY 36.93 | 2.84M |
| 2026-05-28 | CNY 40.41 | +1.46% | CNY 39.83 | CNY 40.96 | CNY 39.67 | 1.96M |
| 2026-05-27 | CNY 39.83 | -3.42% | CNY 41.48 | CNY 41.50 | CNY 39.59 | 2.44M |
| 2026-05-26 | CNY 41.24 | -1.76% | CNY 42.01 | CNY 42.01 | CNY 40.12 | 2.46M |