Hangzhou SDIC Microelectronics, Inc. Class A 688130
SSE · China · Electronic Technology
CNY 25.70-0.78 (-2.95%)
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 25.70 | -2.95% | CNY 26.00 | CNY 27.43 | CNY 25.60 | 1.87M |
| 2026-09-29 | CNY 26.48 | +0.72% | CNY 26.02 | CNY 26.94 | CNY 26.02 | 1.47M |
| 2026-09-28 | CNY 26.29 | -3.91% | CNY 27.30 | CNY 27.85 | CNY 26.03 | 2.21M |
| 2026-09-24 | CNY 27.36 | -4.03% | CNY 28.16 | CNY 28.50 | CNY 27.33 | 2.60M |
| 2026-09-23 | CNY 28.51 | +4.05% | CNY 27.14 | CNY 28.56 | CNY 26.98 | 3.27M |
| 2026-09-22 | CNY 27.40 | +4.18% | CNY 26.79 | CNY 27.87 | CNY 26.53 | 3.44M |
| 2026-09-21 | CNY 26.30 | +1.94% | CNY 25.82 | CNY 26.47 | CNY 25.61 | 2.28M |
| 2026-09-18 | CNY 25.80 | +4.07% | CNY 25.16 | CNY 26.31 | CNY 24.88 | 3.02M |
| 2026-09-17 | CNY 24.79 | -0.24% | CNY 24.65 | CNY 25.20 | CNY 24.30 | 2.76M |
| 2026-09-16 | CNY 24.85 | +11.48% | CNY 22.35 | CNY 24.88 | CNY 22.02 | 3.16M |
| 2026-09-15 | CNY 22.29 | +0.68% | CNY 22.13 | CNY 22.50 | CNY 21.83 | 1.26M |
| 2026-09-14 | CNY 22.14 | +2.45% | CNY 21.42 | CNY 22.44 | CNY 21.32 | 1.25M |
| 2026-09-11 | CNY 21.61 | -2.75% | CNY 22.00 | CNY 22.18 | CNY 21.06 | 1.34M |
| 2026-09-10 | CNY 22.22 | -1.07% | CNY 22.22 | CNY 22.51 | CNY 22.01 | 1.41M |
| 2026-09-09 | CNY 22.46 | -1.23% | CNY 22.84 | CNY 23.22 | CNY 22.26 | 1.68M |
| 2026-09-08 | CNY 22.74 | -1.77% | CNY 22.92 | CNY 23.22 | CNY 22.65 | 1.26M |
| 2026-09-07 | CNY 23.15 | +0.74% | CNY 22.98 | CNY 23.41 | CNY 22.88 | 1.21M |
| 2026-09-04 | CNY 22.98 | -1.88% | CNY 23.50 | CNY 24.15 | CNY 22.73 | 1.58M |
| 2026-09-03 | CNY 23.42 | -0.13% | CNY 23.76 | CNY 23.86 | CNY 23.23 | 1.38M |
| 2026-09-02 | CNY 23.45 | -2.21% | CNY 23.89 | CNY 23.90 | CNY 23.33 | 1.44M |
| 2026-09-01 | CNY 23.98 | -2.52% | CNY 24.28 | CNY 24.54 | CNY 23.80 | 1.92M |
| 2026-08-31 | CNY 24.60 | +3.67% | CNY 23.21 | CNY 24.63 | CNY 23.20 | 2.10M |
| 2026-08-28 | CNY 23.73 | -0.50% | CNY 23.73 | CNY 24.48 | CNY 23.63 | 1.46M |
| 2026-08-27 | CNY 23.85 | +3.07% | CNY 23.00 | CNY 24.03 | CNY 23.00 | 1.58M |
| 2026-08-26 | CNY 23.14 | -1.66% | CNY 23.62 | CNY 23.70 | CNY 22.92 | 1.43M |
| 2026-08-25 | CNY 23.53 | +0.30% | CNY 23.58 | CNY 23.80 | CNY 22.69 | 1.80M |
| 2026-08-24 | CNY 23.46 | -2.86% | CNY 24.05 | CNY 24.22 | CNY 23.06 | 1.61M |
| 2026-08-21 | CNY 24.15 | -0.49% | CNY 24.01 | CNY 24.28 | CNY 23.53 | 1.63M |
| 2026-08-20 | CNY 24.27 | +0.87% | CNY 24.46 | CNY 24.78 | CNY 23.83 | 1.84M |
| 2026-08-19 | CNY 24.06 | -4.98% | CNY 24.73 | CNY 25.35 | CNY 23.80 | 3.24M |
| 2026-08-18 | CNY 25.32 | -1.36% | CNY 25.47 | CNY 26.21 | CNY 25.02 | 2.39M |
| 2026-08-17 | CNY 25.67 | +3.97% | CNY 24.87 | CNY 25.69 | CNY 24.01 | 3.47M |
| 2026-08-14 | CNY 24.69 | +2.45% | CNY 24.24 | CNY 24.84 | CNY 23.93 | 2.97M |
| 2026-08-13 | CNY 24.10 | -3.17% | CNY 25.00 | CNY 25.29 | CNY 24.10 | 3.40M |
| 2026-08-12 | CNY 24.89 | +0.61% | CNY 24.96 | CNY 25.58 | CNY 24.66 | 4.09M |
| 2026-08-11 | CNY 24.74 | -3.96% | CNY 26.15 | CNY 26.78 | CNY 24.64 | 7.51M |
| 2026-08-10 | CNY 25.76 | +17.36% | CNY 23.21 | CNY 26.34 | CNY 23.21 | 8.84M |
| 2026-08-07 | CNY 21.95 | +5.63% | CNY 20.80 | CNY 22.22 | CNY 20.21 | 2.83M |
| 2026-08-06 | CNY 20.78 | +2.87% | CNY 20.13 | CNY 20.98 | CNY 19.87 | 2.47M |
| 2026-08-05 | CNY 20.20 | +3.32% | CNY 19.51 | CNY 20.36 | CNY 19.50 | 2.27M |
| 2026-08-04 | CNY 19.55 | +4.77% | CNY 18.93 | CNY 19.66 | CNY 18.70 | 2.36M |
| 2026-08-03 | CNY 18.66 | +1.36% | CNY 18.38 | CNY 18.67 | CNY 18.26 | 1.57M |
| 2026-07-31 | CNY 18.41 | +2.16% | CNY 18.60 | CNY 19.20 | CNY 18.41 | 2.47M |
| 2026-07-30 | CNY 18.02 | -2.91% | CNY 18.23 | CNY 18.48 | CNY 17.62 | 1.64M |
| 2026-07-29 | CNY 18.56 | +2.48% | CNY 18.10 | CNY 18.80 | CNY 17.88 | 2.47M |
| 2026-07-28 | CNY 18.11 | -1.04% | CNY 17.95 | CNY 18.80 | CNY 17.84 | 2.10M |
| 2026-07-27 | CNY 18.30 | +4.04% | CNY 17.80 | CNY 18.63 | CNY 17.28 | 2.24M |
| 2026-07-24 | CNY 17.59 | -0.11% | CNY 17.31 | CNY 17.99 | CNY 17.27 | 2.20M |
| 2026-07-23 | CNY 17.61 | -1.18% | CNY 17.81 | CNY 18.18 | CNY 17.15 | 2.20M |
| 2026-07-22 | CNY 17.82 | -3.41% | CNY 17.83 | CNY 18.81 | CNY 17.73 | 3.53M |
| 2026-07-21 | CNY 18.45 | +7.27% | CNY 17.41 | CNY 18.45 | CNY 15.90 | 5.01M |
| 2026-07-20 | CNY 17.20 | -10.65% | CNY 19.86 | CNY 19.86 | CNY 16.71 | 5.30M |
| 2026-07-17 | CNY 19.25 | -14.25% | CNY 22.40 | CNY 22.51 | CNY 19.20 | 5.32M |
| 2026-07-16 | CNY 22.45 | -9.55% | CNY 24.10 | CNY 25.08 | CNY 22.01 | 4.50M |
| 2026-07-15 | CNY 24.82 | -3.39% | CNY 25.41 | CNY 26.14 | CNY 24.00 | 4.16M |
| 2026-07-14 | CNY 25.69 | -3.31% | CNY 26.12 | CNY 27.20 | CNY 24.13 | 4.73M |
| 2026-07-13 | CNY 26.57 | -3.31% | CNY 26.90 | CNY 28.87 | CNY 26.22 | 5.78M |
| 2026-07-10 | CNY 27.48 | -7.97% | CNY 29.81 | CNY 30.15 | CNY 27.45 | 7.47M |
| 2026-07-09 | CNY 29.86 | +3.11% | CNY 28.68 | CNY 29.88 | CNY 27.65 | 7.54M |
| 2026-07-08 | CNY 28.96 | -1.33% | CNY 28.80 | CNY 29.58 | CNY 26.66 | 6.94M |
| 2026-07-07 | CNY 29.35 | +3.60% | CNY 27.88 | CNY 29.57 | CNY 27.48 | 6.97M |
| 2026-07-06 | CNY 28.33 | +4.54% | CNY 27.07 | CNY 29.76 | CNY 26.01 | 6.05M |
| 2026-07-03 | CNY 27.10 | -6.68% | CNY 28.76 | CNY 28.90 | CNY 26.97 | 4.62M |
| 2026-07-02 | CNY 29.04 | +0.83% | CNY 28.66 | CNY 31.15 | CNY 27.70 | 5.43M |
| 2026-07-01 | CNY 28.80 | +2.42% | CNY 28.00 | CNY 30.25 | CNY 27.52 | 4.93M |
| 2026-06-30 | CNY 28.12 | +8.57% | CNY 26.35 | CNY 28.17 | CNY 25.72 | 4.27M |
| 2026-06-29 | CNY 25.90 | -2.81% | CNY 26.65 | CNY 27.15 | CNY 24.40 | 3.46M |
| 2026-06-26 | CNY 26.65 | -2.17% | CNY 27.08 | CNY 27.31 | CNY 25.93 | 2.38M |
| 2026-06-25 | CNY 27.24 | +0.37% | CNY 27.35 | CNY 28.13 | CNY 26.65 | 3.64M |
| 2026-06-24 | CNY 27.14 | -1.42% | CNY 26.78 | CNY 27.53 | CNY 26.22 | 2.79M |
| 2026-06-23 | CNY 27.53 | +6.46% | CNY 26.00 | CNY 28.58 | CNY 25.21 | 4.94M |
| 2026-06-22 | CNY 25.86 | -6.64% | CNY 27.70 | CNY 27.98 | CNY 25.06 | 6.26M |
| 2026-06-18 | CNY 27.70 | +1.21% | CNY 27.00 | CNY 27.90 | CNY 26.80 | 2.53M |
| 2026-06-17 | CNY 27.37 | +2.70% | CNY 26.52 | CNY 27.45 | CNY 26.17 | 3.06M |
| 2026-06-16 | CNY 26.65 | +3.41% | CNY 25.77 | CNY 26.90 | CNY 25.33 | 2.75M |
| 2026-06-15 | CNY 25.77 | +5.40% | CNY 24.62 | CNY 26.16 | CNY 24.34 | 2.58M |
| 2026-06-12 | CNY 24.45 | -3.24% | CNY 25.44 | CNY 26.42 | CNY 24.27 | 3.00M |
| 2026-06-11 | CNY 25.27 | +3.18% | CNY 23.84 | CNY 25.53 | CNY 23.83 | 2.77M |
| 2026-06-10 | CNY 24.49 | +1.58% | CNY 24.00 | CNY 25.26 | CNY 23.66 | 2.91M |
| 2026-06-09 | CNY 24.11 | +4.83% | CNY 23.67 | CNY 24.29 | CNY 22.80 | 2.26M |
| 2026-06-08 | CNY 23.00 | -5.54% | CNY 22.60 | CNY 23.93 | CNY 22.49 | 2.31M |
| 2026-06-05 | CNY 24.35 | -0.45% | CNY 24.81 | CNY 24.94 | CNY 23.41 | 2.09M |
| 2026-06-04 | CNY 24.46 | -2.51% | CNY 25.19 | CNY 25.19 | CNY 24.01 | 2.58M |
| 2026-06-03 | CNY 25.09 | +1.17% | CNY 24.74 | CNY 25.39 | CNY 24.41 | 2.22M |
| 2026-06-02 | CNY 24.80 | -4.54% | CNY 26.00 | CNY 26.24 | CNY 24.68 | 2.27M |
| 2026-06-01 | CNY 25.98 | -2.22% | CNY 27.00 | CNY 27.00 | CNY 25.81 | 2.68M |
| 2026-05-29 | CNY 26.57 | -5.04% | CNY 27.91 | CNY 28.60 | CNY 26.31 | 2.94M |
| 2026-05-28 | CNY 27.98 | +0.76% | CNY 27.76 | CNY 28.49 | CNY 27.30 | 2.39M |
| 2026-05-27 | CNY 27.77 | -0.29% | CNY 28.00 | CNY 28.87 | CNY 27.58 | 2.69M |
| 2026-05-26 | CNY 27.85 | -5.91% | CNY 29.98 | CNY 29.98 | CNY 23.88 | 3.79M |