Shanghai Prisemi Electronics Co., Ltd. Class A 688230
SSE · China · Electronic Technology
CNY 58.00-1.10 (-1.86%)
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 58.00 | -1.86% | CNY 59.40 | CNY 60.29 | CNY 57.82 | 726.36K |
| 2026-09-29 | CNY 59.10 | +1.76% | CNY 58.07 | CNY 59.45 | CNY 57.93 | 932.98K |
| 2026-09-28 | CNY 58.08 | -4.80% | CNY 60.74 | CNY 61.60 | CNY 57.25 | 1.34M |
| 2026-09-24 | CNY 61.01 | -2.93% | CNY 62.06 | CNY 62.85 | CNY 60.93 | 1.06M |
| 2026-09-23 | CNY 62.85 | +1.39% | CNY 61.80 | CNY 63.26 | CNY 61.80 | 1.13M |
| 2026-09-22 | CNY 61.99 | +0.49% | CNY 62.19 | CNY 63.16 | CNY 61.76 | 1.39M |
| 2026-09-21 | CNY 61.69 | +0.73% | CNY 61.72 | CNY 62.76 | CNY 61.25 | 1.42M |
| 2026-09-18 | CNY 61.24 | +3.45% | CNY 59.99 | CNY 61.60 | CNY 59.89 | 1.39M |
| 2026-09-17 | CNY 59.20 | -0.37% | CNY 59.50 | CNY 60.12 | CNY 58.66 | 861.63K |
| 2026-09-16 | CNY 59.42 | +4.43% | CNY 56.59 | CNY 59.55 | CNY 56.59 | 1.01M |
| 2026-09-15 | CNY 56.90 | +0.51% | CNY 57.00 | CNY 57.70 | CNY 56.22 | 564.50K |
| 2026-09-14 | CNY 56.61 | +0.71% | CNY 56.10 | CNY 57.18 | CNY 55.20 | 658.71K |
| 2026-09-11 | CNY 56.21 | -1.09% | CNY 56.99 | CNY 57.92 | CNY 55.08 | 912.87K |
| 2026-09-10 | CNY 56.83 | -1.29% | CNY 57.02 | CNY 57.74 | CNY 56.66 | 627.00K |
| 2026-09-09 | CNY 57.57 | -0.02% | CNY 57.60 | CNY 58.82 | CNY 57.09 | 824.67K |
| 2026-09-08 | CNY 57.58 | -2.75% | CNY 59.20 | CNY 59.20 | CNY 57.37 | 1.12M |
| 2026-09-07 | CNY 59.21 | -0.90% | CNY 59.92 | CNY 60.80 | CNY 58.58 | 1.54M |
| 2026-09-04 | CNY 59.75 | +2.96% | CNY 58.95 | CNY 62.85 | CNY 58.76 | 2.04M |
| 2026-09-03 | CNY 58.03 | 0.00% | CNY 58.61 | CNY 58.97 | CNY 57.44 | 859.25K |
| 2026-09-02 | CNY 58.03 | -1.79% | CNY 58.79 | CNY 59.04 | CNY 57.60 | 1.03M |
| 2026-09-01 | CNY 59.09 | -2.27% | CNY 60.00 | CNY 60.90 | CNY 59.00 | 1.56M |
| 2026-08-31 | CNY 60.46 | +5.88% | CNY 57.00 | CNY 60.84 | CNY 56.00 | 2.76M |
| 2026-08-28 | CNY 57.10 | +2.85% | CNY 57.21 | CNY 59.14 | CNY 56.56 | 2.29M |
| 2026-08-27 | CNY 55.52 | +4.13% | CNY 52.99 | CNY 55.55 | CNY 52.91 | 1.08M |
| 2026-08-26 | CNY 53.32 | -1.57% | CNY 54.00 | CNY 54.76 | CNY 52.84 | 875.68K |
| 2026-08-25 | CNY 54.17 | +1.90% | CNY 52.07 | CNY 54.54 | CNY 51.44 | 1.10M |
| 2026-08-24 | CNY 53.16 | -2.46% | CNY 54.43 | CNY 55.20 | CNY 52.00 | 1.13M |
| 2026-08-21 | CNY 54.50 | -0.37% | CNY 54.16 | CNY 55.15 | CNY 53.76 | 972.14K |
| 2026-08-20 | CNY 54.70 | +1.13% | CNY 54.78 | CNY 56.19 | CNY 54.00 | 1.07M |
| 2026-08-19 | CNY 54.09 | -6.39% | CNY 56.80 | CNY 57.27 | CNY 53.78 | 1.64M |
| 2026-08-18 | CNY 57.78 | -0.72% | CNY 58.21 | CNY 58.33 | CNY 56.42 | 1.36M |
| 2026-08-17 | CNY 58.20 | +5.70% | CNY 55.00 | CNY 58.20 | CNY 54.62 | 1.47M |
| 2026-08-14 | CNY 55.06 | +1.91% | CNY 54.60 | CNY 55.22 | CNY 54.03 | 963.75K |
| 2026-08-13 | CNY 54.03 | -2.33% | CNY 55.80 | CNY 55.80 | CNY 54.01 | 1.15M |
| 2026-08-12 | CNY 55.32 | -0.23% | CNY 55.02 | CNY 56.15 | CNY 55.00 | 1.14M |
| 2026-08-11 | CNY 55.45 | +1.22% | CNY 55.30 | CNY 56.17 | CNY 53.86 | 1.27M |
| 2026-08-10 | CNY 54.78 | -1.05% | CNY 55.55 | CNY 58.04 | CNY 54.10 | 1.56M |
| 2026-08-07 | CNY 55.36 | +4.02% | CNY 52.97 | CNY 55.36 | CNY 52.52 | 1.85M |
| 2026-08-06 | CNY 53.22 | -0.15% | CNY 52.01 | CNY 53.90 | CNY 52.01 | 1.20M |
| 2026-08-05 | CNY 53.30 | +4.61% | CNY 50.60 | CNY 53.53 | CNY 50.60 | 1.88M |
| 2026-08-04 | CNY 50.95 | +5.23% | CNY 48.35 | CNY 51.25 | CNY 47.92 | 1.45M |
| 2026-08-03 | CNY 48.42 | -3.58% | CNY 49.71 | CNY 50.10 | CNY 47.95 | 1.41M |
| 2026-07-31 | CNY 50.22 | +7.38% | CNY 50.00 | CNY 50.95 | CNY 48.17 | 1.97M |
| 2026-07-30 | CNY 46.77 | -6.83% | CNY 49.52 | CNY 49.90 | CNY 46.12 | 1.58M |
| 2026-07-29 | CNY 50.20 | +2.64% | CNY 49.00 | CNY 50.63 | CNY 48.13 | 1.56M |
| 2026-07-28 | CNY 48.91 | -5.40% | CNY 51.18 | CNY 51.99 | CNY 48.83 | 1.21M |
| 2026-07-27 | CNY 51.70 | +1.85% | CNY 51.08 | CNY 52.28 | CNY 49.19 | 1.59M |
| 2026-07-24 | CNY 50.76 | +0.79% | CNY 49.50 | CNY 52.97 | CNY 49.25 | 1.79M |
| 2026-07-23 | CNY 50.36 | -1.99% | CNY 50.63 | CNY 52.22 | CNY 49.24 | 1.64M |
| 2026-07-22 | CNY 51.38 | -1.48% | CNY 51.56 | CNY 54.77 | CNY 50.75 | 2.33M |
| 2026-07-21 | CNY 52.15 | +6.65% | CNY 49.15 | CNY 52.24 | CNY 44.00 | 2.98M |
| 2026-07-20 | CNY 48.90 | -7.87% | CNY 55.30 | CNY 57.00 | CNY 47.30 | 3.79M |
| 2026-07-17 | CNY 53.08 | -13.90% | CNY 61.65 | CNY 62.20 | CNY 52.00 | 3.30M |
| 2026-07-16 | CNY 61.65 | -5.26% | CNY 63.60 | CNY 66.83 | CNY 61.39 | 2.00M |
| 2026-07-15 | CNY 65.07 | -2.22% | CNY 68.54 | CNY 69.38 | CNY 64.88 | 2.37M |
| 2026-07-14 | CNY 66.55 | -3.90% | CNY 69.55 | CNY 70.04 | CNY 64.01 | 2.48M |
| 2026-07-13 | CNY 69.25 | -6.80% | CNY 73.00 | CNY 74.25 | CNY 69.00 | 2.83M |
| 2026-07-10 | CNY 74.30 | -1.17% | CNY 75.80 | CNY 78.70 | CNY 74.30 | 3.00M |
| 2026-07-09 | CNY 75.18 | +3.00% | CNY 72.27 | CNY 75.62 | CNY 70.23 | 3.04M |
| 2026-07-08 | CNY 72.99 | -0.88% | CNY 73.80 | CNY 75.89 | CNY 70.00 | 2.42M |
| 2026-07-07 | CNY 73.64 | +0.35% | CNY 71.47 | CNY 75.56 | CNY 71.47 | 2.30M |
| 2026-07-06 | CNY 73.38 | +2.63% | CNY 71.71 | CNY 74.99 | CNY 70.37 | 2.27M |
| 2026-07-03 | CNY 71.50 | -3.51% | CNY 75.00 | CNY 75.07 | CNY 70.60 | 2.37M |
| 2026-07-02 | CNY 74.10 | -4.79% | CNY 76.27 | CNY 78.48 | CNY 73.84 | 3.16M |
| 2026-07-01 | CNY 77.83 | -1.24% | CNY 79.50 | CNY 81.50 | CNY 76.85 | 3.55M |
| 2026-06-30 | CNY 78.81 | +4.97% | CNY 74.77 | CNY 78.86 | CNY 74.00 | 3.69M |
| 2026-06-29 | CNY 75.08 | +4.09% | CNY 73.10 | CNY 75.87 | CNY 71.16 | 3.15M |
| 2026-06-26 | CNY 72.13 | -2.49% | CNY 72.93 | CNY 74.30 | CNY 70.60 | 2.04M |
| 2026-06-25 | CNY 73.97 | -1.32% | CNY 74.96 | CNY 75.75 | CNY 72.39 | 2.16M |
| 2026-06-24 | CNY 74.96 | +3.68% | CNY 72.63 | CNY 74.97 | CNY 72.01 | 2.58M |
| 2026-06-23 | CNY 72.30 | +2.16% | CNY 71.21 | CNY 74.02 | CNY 69.65 | 2.22M |
| 2026-06-22 | CNY 70.77 | -0.42% | CNY 71.30 | CNY 71.99 | CNY 69.03 | 2.10M |
| 2026-06-18 | CNY 71.07 | +1.22% | CNY 70.00 | CNY 71.71 | CNY 69.50 | 1.51M |
| 2026-06-17 | CNY 70.21 | +1.75% | CNY 68.00 | CNY 70.60 | CNY 67.59 | 1.30M |
| 2026-06-16 | CNY 69.00 | +2.74% | CNY 67.00 | CNY 69.35 | CNY 66.77 | 1.52M |
| 2026-06-15 | CNY 67.16 | +5.95% | CNY 63.32 | CNY 67.16 | CNY 63.32 | 1.39M |
| 2026-06-12 | CNY 63.39 | -1.95% | CNY 65.88 | CNY 66.76 | CNY 63.05 | 1.57M |
| 2026-06-11 | CNY 64.65 | +4.24% | CNY 61.94 | CNY 64.85 | CNY 61.61 | 1.52M |
| 2026-06-10 | CNY 62.02 | -1.15% | CNY 61.18 | CNY 63.80 | CNY 60.75 | 1.28M |
| 2026-06-09 | CNY 62.74 | +5.89% | CNY 59.62 | CNY 63.01 | CNY 59.62 | 1.28M |
| 2026-06-08 | CNY 59.25 | -6.46% | CNY 60.78 | CNY 62.34 | CNY 58.45 | 1.50M |
| 2026-06-05 | CNY 63.34 | -1.31% | CNY 64.18 | CNY 64.65 | CNY 62.20 | 1.23M |
| 2026-06-04 | CNY 64.18 | -0.51% | CNY 63.66 | CNY 65.57 | CNY 63.66 | 1.06M |
| 2026-06-03 | CNY 64.51 | +0.11% | CNY 64.91 | CNY 66.12 | CNY 63.80 | 1.35M |
| 2026-06-02 | CNY 64.44 | -3.26% | CNY 65.93 | CNY 66.85 | CNY 63.72 | 1.40M |
| 2026-06-01 | CNY 66.61 | -2.10% | CNY 66.99 | CNY 68.45 | CNY 65.80 | 1.48M |
| 2026-05-29 | CNY 68.04 | -7.88% | CNY 74.20 | CNY 74.81 | CNY 67.21 | 2.79M |
| 2026-05-28 | CNY 73.86 | +2.16% | CNY 73.11 | CNY 74.20 | CNY 71.01 | 2.11M |
| 2026-05-27 | CNY 72.30 | -1.67% | CNY 73.72 | CNY 75.59 | CNY 71.96 | 2.19M |
| 2026-05-26 | CNY 73.53 | -5.18% | CNY 76.93 | CNY 76.93 | CNY 71.88 | 2.69M |