ASR Microelectronics Co., Ltd. Class A 688220
SSE · China · Communications
CNY 90.22-3.32 (-3.55%)
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 90.22 | -3.55% | CNY 94.07 | CNY 94.09 | CNY 89.89 | 5.86M |
| 2026-09-29 | CNY 93.54 | +1.42% | CNY 91.71 | CNY 94.30 | CNY 91.00 | 5.25M |
| 2026-09-28 | CNY 92.23 | -5.27% | CNY 96.01 | CNY 96.90 | CNY 91.30 | 6.37M |
| 2026-09-24 | CNY 97.36 | -2.33% | CNY 98.98 | CNY 99.95 | CNY 97.35 | 5.15M |
| 2026-09-23 | CNY 99.68 | -1.73% | CNY 102.72 | CNY 103.07 | CNY 99.28 | 7.12M |
| 2026-09-22 | CNY 101.43 | +3.82% | CNY 99.38 | CNY 103.77 | CNY 99.26 | 10.91M |
| 2026-09-21 | CNY 97.70 | -2.60% | CNY 99.97 | CNY 100.30 | CNY 97.05 | 8.45M |
| 2026-09-18 | CNY 100.31 | +11.17% | CNY 91.59 | CNY 103.36 | CNY 91.27 | 15.11M |
| 2026-09-17 | CNY 90.23 | -0.36% | CNY 90.10 | CNY 92.00 | CNY 89.43 | 4.43M |
| 2026-09-16 | CNY 90.56 | +3.14% | CNY 88.34 | CNY 90.92 | CNY 86.80 | 5.31M |
| 2026-09-15 | CNY 87.80 | +0.34% | CNY 88.00 | CNY 90.49 | CNY 87.37 | 4.46M |
| 2026-09-14 | CNY 87.50 | -1.66% | CNY 87.74 | CNY 88.12 | CNY 86.18 | 4.78M |
| 2026-09-11 | CNY 88.98 | -0.47% | CNY 89.00 | CNY 89.48 | CNY 85.68 | 6.47M |
| 2026-09-10 | CNY 89.40 | -1.88% | CNY 90.38 | CNY 90.60 | CNY 88.18 | 6.06M |
| 2026-09-09 | CNY 91.11 | 0.00% | CNY 91.50 | CNY 93.89 | CNY 90.63 | 4.63M |
| 2026-09-08 | CNY 91.11 | -2.93% | CNY 93.60 | CNY 94.91 | CNY 90.63 | 9.22M |
| 2026-09-07 | CNY 93.86 | +2.52% | CNY 92.74 | CNY 94.92 | CNY 91.93 | 6.91M |
| 2026-09-04 | CNY 91.55 | -2.47% | CNY 95.65 | CNY 95.98 | CNY 91.07 | 7.12M |
| 2026-09-03 | CNY 93.87 | -0.87% | CNY 95.55 | CNY 96.00 | CNY 92.78 | 4.85M |
| 2026-09-02 | CNY 94.69 | -3.18% | CNY 96.86 | CNY 96.86 | CNY 93.11 | 6.99M |
| 2026-09-01 | CNY 97.80 | -5.03% | CNY 104.65 | CNY 104.97 | CNY 97.38 | 7.11M |
| 2026-08-31 | CNY 102.98 | +4.59% | CNY 98.46 | CNY 103.58 | CNY 96.78 | 8.79M |
| 2026-08-28 | CNY 98.46 | -3.19% | CNY 100.69 | CNY 102.98 | CNY 98.23 | 6.68M |
| 2026-08-27 | CNY 101.70 | +9.31% | CNY 94.00 | CNY 102.36 | CNY 93.67 | 13.20M |
| 2026-08-26 | CNY 93.04 | +2.13% | CNY 91.00 | CNY 93.93 | CNY 90.60 | 5.23M |
| 2026-08-25 | CNY 91.10 | +2.06% | CNY 88.00 | CNY 92.13 | CNY 86.69 | 5.82M |
| 2026-08-24 | CNY 89.26 | -5.42% | CNY 95.16 | CNY 95.16 | CNY 87.88 | 8.47M |
| 2026-08-21 | CNY 94.38 | -0.92% | CNY 94.88 | CNY 96.35 | CNY 93.00 | 6.08M |
| 2026-08-20 | CNY 95.26 | -0.22% | CNY 96.50 | CNY 97.18 | CNY 94.26 | 5.76M |
| 2026-08-19 | CNY 95.47 | -7.76% | CNY 101.12 | CNY 102.31 | CNY 94.55 | 9.04M |
| 2026-08-18 | CNY 103.50 | -4.02% | CNY 107.03 | CNY 107.80 | CNY 101.81 | 9.49M |
| 2026-08-17 | CNY 107.84 | +5.55% | CNY 102.00 | CNY 107.90 | CNY 101.27 | 10.39M |
| 2026-08-14 | CNY 102.17 | +0.08% | CNY 103.00 | CNY 103.98 | CNY 100.10 | 6.76M |
| 2026-08-13 | CNY 102.09 | -1.84% | CNY 105.55 | CNY 108.20 | CNY 101.66 | 8.83M |
| 2026-08-12 | CNY 104.00 | -0.18% | CNY 103.92 | CNY 106.66 | CNY 102.74 | 8.06M |
| 2026-08-11 | CNY 104.19 | -0.30% | CNY 104.05 | CNY 106.80 | CNY 102.40 | 6.97M |
| 2026-08-10 | CNY 104.50 | -7.03% | CNY 113.58 | CNY 114.50 | CNY 102.40 | 13.76M |
| 2026-08-07 | CNY 112.40 | +8.39% | CNY 103.50 | CNY 113.60 | CNY 101.73 | 13.93M |
| 2026-08-06 | CNY 103.70 | +7.07% | CNY 96.01 | CNY 106.00 | CNY 95.06 | 14.50M |
| 2026-08-05 | CNY 96.85 | +4.48% | CNY 93.00 | CNY 99.18 | CNY 91.65 | 9.04M |
| 2026-08-04 | CNY 92.70 | +1.70% | CNY 92.46 | CNY 93.58 | CNY 89.52 | 9.48M |
| 2026-08-03 | CNY 91.15 | -2.71% | CNY 93.50 | CNY 97.31 | CNY 89.09 | 8.79M |
| 2026-07-31 | CNY 93.69 | +1.19% | CNY 100.00 | CNY 101.00 | CNY 93.66 | 12.40M |
| 2026-07-30 | CNY 92.59 | -13.43% | CNY 104.48 | CNY 105.32 | CNY 91.19 | 12.73M |
| 2026-07-29 | CNY 106.95 | +2.25% | CNY 105.22 | CNY 111.50 | CNY 98.00 | 13.84M |
| 2026-07-28 | CNY 104.60 | -5.01% | CNY 107.00 | CNY 109.65 | CNY 104.01 | 7.44M |
| 2026-07-27 | CNY 110.12 | -1.48% | CNY 110.81 | CNY 111.50 | CNY 106.31 | 10.23M |
| 2026-07-24 | CNY 111.77 | +8.15% | CNY 101.89 | CNY 116.98 | CNY 101.89 | 15.89M |
| 2026-07-23 | CNY 103.35 | -7.56% | CNY 115.20 | CNY 121.29 | CNY 102.01 | 15.77M |
| 2026-07-22 | CNY 111.80 | +3.73% | CNY 106.38 | CNY 115.09 | CNY 105.58 | 13.57M |
| 2026-07-21 | CNY 107.78 | +7.36% | CNY 100.76 | CNY 109.40 | CNY 93.80 | 15.63M |
| 2026-07-20 | CNY 100.39 | +0.71% | CNY 101.66 | CNY 105.37 | CNY 96.80 | 16.67M |
| 2026-07-17 | CNY 99.68 | -12.32% | CNY 109.65 | CNY 112.89 | CNY 99.00 | 17.63M |
| 2026-07-16 | CNY 113.69 | -8.10% | CNY 122.47 | CNY 133.50 | CNY 111.50 | 24.89M |
| 2026-07-15 | CNY 123.71 | +5.55% | CNY 118.77 | CNY 128.65 | CNY 111.50 | 18.13M |
| 2026-07-14 | CNY 117.20 | -3.42% | CNY 124.36 | CNY 127.45 | CNY 111.00 | 17.43M |
| 2026-07-13 | CNY 121.35 | +2.61% | CNY 115.08 | CNY 129.50 | CNY 115.00 | 18.45M |
| 2026-07-10 | CNY 118.26 | -5.90% | CNY 125.76 | CNY 128.00 | CNY 118.18 | 15.38M |
| 2026-07-09 | CNY 125.68 | +8.58% | CNY 118.00 | CNY 126.50 | CNY 113.33 | 19.59M |
| 2026-07-08 | CNY 115.75 | +4.80% | CNY 114.45 | CNY 119.80 | CNY 112.58 | 14.30M |
| 2026-07-07 | CNY 110.45 | -0.67% | CNY 110.44 | CNY 117.17 | CNY 108.10 | 10.64M |
| 2026-07-06 | CNY 111.19 | -0.58% | CNY 114.84 | CNY 116.58 | CNY 106.17 | 12.85M |
| 2026-07-03 | CNY 111.84 | +2.61% | CNY 109.00 | CNY 118.32 | CNY 106.10 | 16.61M |
| 2026-07-02 | CNY 109.00 | -9.17% | CNY 118.03 | CNY 119.97 | CNY 108.00 | 18.74M |
| 2026-07-01 | CNY 120.00 | -3.47% | CNY 123.40 | CNY 129.99 | CNY 117.80 | 27.07M |
| 2026-06-30 | CNY 124.32 | +20.00% | CNY 107.26 | CNY 124.32 | CNY 107.26 | 25.27M |
| 2026-06-29 | CNY 103.60 | +3.77% | CNY 99.98 | CNY 106.27 | CNY 97.23 | 19.50M |
| 2026-06-26 | CNY 99.84 | -1.81% | CNY 98.23 | CNY 102.57 | CNY 95.31 | 16.04M |
| 2026-06-25 | CNY 101.68 | +4.70% | CNY 97.61 | CNY 105.77 | CNY 94.44 | 20.45M |
| 2026-06-24 | CNY 97.12 | -0.09% | CNY 96.66 | CNY 99.50 | CNY 94.61 | 12.20M |
| 2026-06-23 | CNY 97.21 | -2.39% | CNY 99.40 | CNY 100.88 | CNY 95.14 | 10.29M |
| 2026-06-22 | CNY 99.59 | -1.50% | CNY 101.29 | CNY 102.16 | CNY 96.79 | 11.41M |
| 2026-06-18 | CNY 101.11 | +1.36% | CNY 99.53 | CNY 103.10 | CNY 98.30 | 10.82M |
| 2026-06-17 | CNY 99.75 | +2.33% | CNY 95.33 | CNY 99.96 | CNY 94.68 | 8.80M |
| 2026-06-16 | CNY 97.48 | +1.87% | CNY 96.98 | CNY 98.58 | CNY 94.20 | 9.06M |
| 2026-06-15 | CNY 95.69 | +6.35% | CNY 90.63 | CNY 97.33 | CNY 90.31 | 10.23M |
| 2026-06-12 | CNY 89.98 | -2.07% | CNY 93.71 | CNY 94.95 | CNY 89.00 | 9.32M |
| 2026-06-11 | CNY 91.88 | -1.36% | CNY 92.89 | CNY 93.93 | CNY 90.58 | 8.83M |
| 2026-06-10 | CNY 93.15 | -0.85% | CNY 93.89 | CNY 97.22 | CNY 90.48 | 9.02M |
| 2026-06-09 | CNY 93.95 | +2.79% | CNY 93.80 | CNY 94.44 | CNY 91.19 | 9.66M |
| 2026-06-08 | CNY 91.40 | -8.78% | CNY 98.20 | CNY 98.37 | CNY 90.82 | 11.91M |
| 2026-06-05 | CNY 100.20 | -3.42% | CNY 101.50 | CNY 104.56 | CNY 99.70 | 9.04M |
| 2026-06-04 | CNY 103.75 | -0.72% | CNY 103.60 | CNY 105.50 | CNY 101.18 | 10.51M |
| 2026-06-03 | CNY 104.50 | +0.63% | CNY 106.87 | CNY 111.90 | CNY 103.30 | 12.94M |
| 2026-06-02 | CNY 103.85 | +3.42% | CNY 101.42 | CNY 104.23 | CNY 98.16 | 12.15M |
| 2026-06-01 | CNY 100.42 | -5.60% | CNY 107.38 | CNY 107.78 | CNY 99.88 | 14.10M |
| 2026-05-29 | CNY 106.38 | -7.28% | CNY 114.41 | CNY 116.24 | CNY 105.00 | 14.14M |
| 2026-05-28 | CNY 114.73 | +1.53% | CNY 112.21 | CNY 116.99 | CNY 108.86 | 12.82M |
| 2026-05-27 | CNY 113.00 | +2.08% | CNY 110.70 | CNY 118.92 | CNY 109.31 | 15.56M |
| 2026-05-26 | CNY 110.70 | -1.34% | CNY 111.00 | CNY 112.49 | CNY 107.50 | 14.42M |