Shenzhen China Micro Semicon Co., Ltd. Class A 688380
SSE · China · Electronic Technology
CNY 39.33-1.31 (-3.22%)
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 39.33 | -3.22% | CNY 40.58 | CNY 41.00 | CNY 39.22 | 5.20M |
| 2026-09-29 | CNY 40.64 | +0.87% | CNY 40.50 | CNY 40.98 | CNY 39.85 | 4.71M |
| 2026-09-28 | CNY 40.29 | -4.71% | CNY 42.33 | CNY 42.50 | CNY 40.04 | 6.70M |
| 2026-09-24 | CNY 42.28 | -2.83% | CNY 43.00 | CNY 43.30 | CNY 42.28 | 6.40M |
| 2026-09-23 | CNY 43.51 | +1.94% | CNY 42.92 | CNY 43.73 | CNY 42.50 | 8.83M |
| 2026-09-22 | CNY 42.68 | +2.08% | CNY 42.40 | CNY 44.38 | CNY 42.20 | 13.50M |
| 2026-09-21 | CNY 41.81 | +1.16% | CNY 42.20 | CNY 42.30 | CNY 41.44 | 9.58M |
| 2026-09-18 | CNY 41.33 | +4.34% | CNY 40.39 | CNY 42.10 | CNY 40.08 | 14.79M |
| 2026-09-17 | CNY 39.61 | +0.43% | CNY 39.13 | CNY 40.00 | CNY 38.92 | 7.69M |
| 2026-09-16 | CNY 39.44 | +4.89% | CNY 37.70 | CNY 39.58 | CNY 37.25 | 9.48M |
| 2026-09-15 | CNY 37.60 | +0.83% | CNY 37.00 | CNY 38.00 | CNY 36.85 | 4.97M |
| 2026-09-14 | CNY 37.29 | -0.05% | CNY 36.99 | CNY 37.48 | CNY 36.30 | 4.32M |
| 2026-09-11 | CNY 37.31 | -1.66% | CNY 37.30 | CNY 37.50 | CNY 36.11 | 6.92M |
| 2026-09-10 | CNY 37.94 | -0.37% | CNY 37.99 | CNY 38.33 | CNY 37.43 | 4.53M |
| 2026-09-09 | CNY 38.08 | -1.09% | CNY 38.77 | CNY 39.28 | CNY 37.89 | 5.90M |
| 2026-09-08 | CNY 38.50 | -1.41% | CNY 39.36 | CNY 39.50 | CNY 38.30 | 6.97M |
| 2026-09-07 | CNY 39.05 | +1.85% | CNY 38.91 | CNY 39.45 | CNY 38.64 | 6.68M |
| 2026-09-04 | CNY 38.34 | -2.59% | CNY 39.65 | CNY 40.11 | CNY 37.95 | 8.64M |
| 2026-09-03 | CNY 39.36 | +0.20% | CNY 39.57 | CNY 39.97 | CNY 38.73 | 6.61M |
| 2026-09-02 | CNY 39.28 | -2.24% | CNY 39.58 | CNY 39.77 | CNY 39.05 | 6.20M |
| 2026-09-01 | CNY 40.18 | -2.66% | CNY 41.02 | CNY 41.20 | CNY 39.78 | 9.08M |
| 2026-08-31 | CNY 41.28 | +0.95% | CNY 39.80 | CNY 41.30 | CNY 39.19 | 13.46M |
| 2026-08-28 | CNY 40.89 | -2.55% | CNY 41.45 | CNY 41.98 | CNY 40.87 | 10.06M |
| 2026-08-27 | CNY 41.96 | +3.71% | CNY 40.46 | CNY 42.16 | CNY 40.25 | 12.67M |
| 2026-08-26 | CNY 40.46 | -2.27% | CNY 41.48 | CNY 41.68 | CNY 39.75 | 9.30M |
| 2026-08-25 | CNY 41.40 | -0.22% | CNY 40.70 | CNY 42.05 | CNY 39.58 | 10.75M |
| 2026-08-24 | CNY 41.49 | -1.40% | CNY 42.28 | CNY 42.93 | CNY 40.21 | 13.32M |
| 2026-08-21 | CNY 42.08 | -1.01% | CNY 42.53 | CNY 43.10 | CNY 41.60 | 11.67M |
| 2026-08-20 | CNY 42.51 | -1.32% | CNY 44.20 | CNY 44.33 | CNY 42.05 | 13.47M |
| 2026-08-19 | CNY 43.08 | -7.85% | CNY 45.35 | CNY 46.75 | CNY 42.80 | 17.83M |
| 2026-08-18 | CNY 46.75 | -0.64% | CNY 46.98 | CNY 48.50 | CNY 45.58 | 22.92M |
| 2026-08-17 | CNY 47.05 | +16.81% | CNY 42.03 | CNY 47.46 | CNY 42.03 | 29.58M |
| 2026-08-14 | CNY 40.28 | +2.39% | CNY 39.82 | CNY 40.37 | CNY 39.45 | 8.32M |
| 2026-08-13 | CNY 39.34 | -2.60% | CNY 41.03 | CNY 41.28 | CNY 39.23 | 10.47M |
| 2026-08-12 | CNY 40.39 | +1.76% | CNY 40.16 | CNY 40.66 | CNY 39.81 | 8.02M |
| 2026-08-11 | CNY 39.69 | -1.02% | CNY 39.75 | CNY 40.67 | CNY 39.50 | 8.40M |
| 2026-08-10 | CNY 40.10 | -0.50% | CNY 40.55 | CNY 40.55 | CNY 39.11 | 9.37M |
| 2026-08-07 | CNY 40.30 | +3.04% | CNY 39.00 | CNY 40.58 | CNY 38.33 | 13.35M |
| 2026-08-06 | CNY 39.11 | +0.70% | CNY 37.73 | CNY 39.58 | CNY 37.50 | 13.12M |
| 2026-08-05 | CNY 38.84 | +5.92% | CNY 36.68 | CNY 39.68 | CNY 36.48 | 14.92M |
| 2026-08-04 | CNY 36.67 | +6.07% | CNY 34.99 | CNY 37.09 | CNY 34.68 | 10.24M |
| 2026-08-03 | CNY 34.57 | -1.98% | CNY 35.20 | CNY 35.63 | CNY 34.34 | 8.74M |
| 2026-07-31 | CNY 35.27 | +2.74% | CNY 37.18 | CNY 37.76 | CNY 35.25 | 15.03M |
| 2026-07-30 | CNY 34.33 | -6.71% | CNY 36.12 | CNY 36.49 | CNY 33.71 | 12.05M |
| 2026-07-29 | CNY 36.80 | +2.36% | CNY 36.17 | CNY 37.10 | CNY 34.12 | 12.46M |
| 2026-07-28 | CNY 35.95 | -7.30% | CNY 37.21 | CNY 38.48 | CNY 35.56 | 11.94M |
| 2026-07-27 | CNY 38.78 | +1.44% | CNY 38.38 | CNY 38.85 | CNY 36.18 | 13.25M |
| 2026-07-24 | CNY 38.23 | -2.47% | CNY 38.00 | CNY 39.32 | CNY 37.60 | 13.69M |
| 2026-07-23 | CNY 39.20 | -0.25% | CNY 41.20 | CNY 42.78 | CNY 39.00 | 18.40M |
| 2026-07-22 | CNY 39.30 | +1.42% | CNY 37.96 | CNY 41.39 | CNY 37.88 | 21.19M |
| 2026-07-21 | CNY 38.75 | +7.88% | CNY 36.35 | CNY 38.85 | CNY 32.80 | 23.84M |
| 2026-07-20 | CNY 35.92 | -9.09% | CNY 40.51 | CNY 41.17 | CNY 34.38 | 18.56M |
| 2026-07-17 | CNY 39.51 | -13.16% | CNY 45.30 | CNY 45.50 | CNY 39.40 | 16.14M |
| 2026-07-16 | CNY 45.50 | -8.71% | CNY 48.61 | CNY 49.80 | CNY 44.88 | 12.47M |
| 2026-07-15 | CNY 49.84 | -8.73% | CNY 55.46 | CNY 55.73 | CNY 49.40 | 14.18M |
| 2026-07-14 | CNY 54.61 | -2.55% | CNY 55.86 | CNY 56.49 | CNY 51.35 | 16.03M |
| 2026-07-13 | CNY 56.04 | -3.43% | CNY 57.17 | CNY 59.85 | CNY 55.25 | 16.59M |
| 2026-07-10 | CNY 58.03 | -7.68% | CNY 63.00 | CNY 65.65 | CNY 58.00 | 23.06M |
| 2026-07-09 | CNY 62.86 | +5.15% | CNY 61.00 | CNY 62.88 | CNY 58.58 | 17.31M |
| 2026-07-08 | CNY 59.78 | -2.57% | CNY 61.36 | CNY 62.76 | CNY 57.65 | 14.32M |
| 2026-07-07 | CNY 61.36 | -2.26% | CNY 61.50 | CNY 63.56 | CNY 60.20 | 14.95M |
| 2026-07-06 | CNY 62.78 | +8.41% | CNY 58.50 | CNY 64.00 | CNY 56.50 | 23.00M |
| 2026-07-03 | CNY 57.91 | -2.51% | CNY 59.00 | CNY 60.20 | CNY 56.80 | 16.01M |
| 2026-07-02 | CNY 59.40 | -5.73% | CNY 59.46 | CNY 62.70 | CNY 58.22 | 17.70M |
| 2026-07-01 | CNY 63.01 | -4.40% | CNY 65.67 | CNY 66.98 | CNY 62.01 | 24.32M |
| 2026-06-30 | CNY 65.91 | +5.98% | CNY 62.01 | CNY 66.03 | CNY 60.33 | 27.66M |
| 2026-06-29 | CNY 62.19 | -0.50% | CNY 61.73 | CNY 63.90 | CNY 57.10 | 30.57M |
| 2026-06-26 | CNY 62.50 | +1.23% | CNY 64.48 | CNY 66.90 | CNY 60.94 | 39.61M |
| 2026-06-25 | CNY 61.74 | +20.00% | CNY 53.92 | CNY 61.74 | CNY 53.00 | 24.45M |
| 2026-06-24 | CNY 51.45 | +2.06% | CNY 50.00 | CNY 51.59 | CNY 49.20 | 14.21M |
| 2026-06-23 | CNY 50.41 | +0.98% | CNY 49.00 | CNY 51.97 | CNY 47.88 | 16.00M |
| 2026-06-22 | CNY 49.92 | +0.48% | CNY 49.70 | CNY 50.65 | CNY 48.35 | 14.42M |
| 2026-06-18 | CNY 49.68 | +1.78% | CNY 48.72 | CNY 50.00 | CNY 48.30 | 12.47M |
| 2026-06-17 | CNY 48.81 | +3.54% | CNY 46.80 | CNY 49.28 | CNY 46.60 | 13.13M |
| 2026-06-16 | CNY 47.14 | +0.47% | CNY 47.50 | CNY 47.95 | CNY 46.50 | 11.70M |
| 2026-06-15 | CNY 46.92 | +2.27% | CNY 46.55 | CNY 46.98 | CNY 45.01 | 11.91M |
| 2026-06-12 | CNY 45.88 | -4.48% | CNY 48.51 | CNY 49.19 | CNY 45.20 | 14.77M |
| 2026-06-11 | CNY 48.03 | +9.04% | CNY 44.09 | CNY 49.50 | CNY 44.09 | 18.87M |
| 2026-06-10 | CNY 44.05 | +1.36% | CNY 42.50 | CNY 45.48 | CNY 42.43 | 8.23M |
| 2026-06-09 | CNY 43.46 | +6.60% | CNY 41.80 | CNY 43.55 | CNY 41.07 | 7.45M |
| 2026-06-08 | CNY 40.77 | -6.32% | CNY 41.29 | CNY 42.62 | CNY 40.30 | 7.49M |
| 2026-06-05 | CNY 43.52 | -4.14% | CNY 44.60 | CNY 44.99 | CNY 43.40 | 7.89M |
| 2026-06-04 | CNY 45.40 | -0.61% | CNY 45.18 | CNY 46.01 | CNY 44.76 | 7.64M |
| 2026-06-03 | CNY 45.68 | +6.08% | CNY 43.29 | CNY 47.38 | CNY 43.29 | 14.26M |
| 2026-06-02 | CNY 43.06 | +0.12% | CNY 43.01 | CNY 43.75 | CNY 41.88 | 7.35M |
| 2026-06-01 | CNY 43.01 | -6.50% | CNY 45.92 | CNY 45.92 | CNY 42.90 | 9.07M |
| 2026-05-29 | CNY 46.00 | -5.12% | CNY 48.75 | CNY 48.86 | CNY 44.80 | 13.17M |
| 2026-05-28 | CNY 48.48 | +3.57% | CNY 46.31 | CNY 48.87 | CNY 46.01 | 11.90M |
| 2026-05-27 | CNY 46.81 | -3.56% | CNY 49.30 | CNY 49.89 | CNY 46.81 | 12.10M |
| 2026-05-26 | CNY 48.54 | -7.53% | CNY 52.05 | CNY 52.07 | CNY 47.38 | 16.92M |