Dioo Microcircuits Co., Ltd. Jiangsu Class A 688381
SSE · China · Electronic Technology
CNY 41.40-0.86 (-2.04%)
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 41.40 | -2.04% | CNY 43.47 | CNY 43.58 | CNY 41.28 | 6.54M |
| 2026-09-29 | CNY 42.26 | +1.46% | CNY 41.23 | CNY 43.10 | CNY 40.88 | 8.77M |
| 2026-09-28 | CNY 41.65 | -7.65% | CNY 45.11 | CNY 45.29 | CNY 41.39 | 12.16M |
| 2026-09-24 | CNY 45.10 | -4.61% | CNY 47.04 | CNY 47.08 | CNY 44.80 | 10.48M |
| 2026-09-23 | CNY 47.28 | +7.75% | CNY 44.24 | CNY 47.93 | CNY 43.77 | 16.74M |
| 2026-09-22 | CNY 43.88 | +3.30% | CNY 42.77 | CNY 45.56 | CNY 42.50 | 13.05M |
| 2026-09-21 | CNY 42.48 | +0.69% | CNY 42.10 | CNY 42.94 | CNY 41.51 | 10.25M |
| 2026-09-18 | CNY 42.19 | +5.95% | CNY 40.57 | CNY 43.16 | CNY 40.52 | 13.97M |
| 2026-09-17 | CNY 39.82 | -2.11% | CNY 40.48 | CNY 41.48 | CNY 39.72 | 8.45M |
| 2026-09-16 | CNY 40.68 | +4.12% | CNY 39.00 | CNY 40.68 | CNY 38.27 | 11.73M |
| 2026-09-15 | CNY 39.07 | -2.45% | CNY 40.26 | CNY 40.78 | CNY 39.00 | 9.20M |
| 2026-09-14 | CNY 40.05 | +13.23% | CNY 35.00 | CNY 40.82 | CNY 34.21 | 21.84M |
| 2026-09-11 | CNY 35.37 | -1.61% | CNY 35.20 | CNY 36.03 | CNY 33.15 | 9.80M |
| 2026-09-10 | CNY 35.95 | -0.85% | CNY 35.82 | CNY 36.55 | CNY 34.94 | 8.39M |
| 2026-09-09 | CNY 36.26 | -0.98% | CNY 37.23 | CNY 38.25 | CNY 36.02 | 8.05M |
| 2026-09-08 | CNY 36.62 | -3.81% | CNY 39.00 | CNY 39.20 | CNY 36.50 | 9.62M |
| 2026-09-07 | CNY 38.07 | +7.30% | CNY 36.00 | CNY 38.30 | CNY 35.98 | 12.77M |
| 2026-09-04 | CNY 35.48 | -6.01% | CNY 38.68 | CNY 38.71 | CNY 34.97 | 11.33M |
| 2026-09-03 | CNY 37.75 | +2.89% | CNY 37.38 | CNY 38.20 | CNY 36.00 | 10.38M |
| 2026-09-02 | CNY 36.69 | +2.77% | CNY 35.01 | CNY 37.39 | CNY 34.64 | 10.35M |
| 2026-09-01 | CNY 35.70 | -3.44% | CNY 36.92 | CNY 37.44 | CNY 35.57 | 8.83M |
| 2026-08-31 | CNY 36.97 | +5.09% | CNY 34.00 | CNY 37.50 | CNY 34.00 | 14.97M |
| 2026-08-28 | CNY 35.18 | +1.94% | CNY 34.49 | CNY 36.90 | CNY 34.00 | 16.59M |
| 2026-08-27 | CNY 34.51 | +6.97% | CNY 32.35 | CNY 34.66 | CNY 31.70 | 14.14M |
| 2026-08-26 | CNY 32.26 | -3.21% | CNY 33.53 | CNY 33.71 | CNY 31.69 | 8.27M |
| 2026-08-25 | CNY 33.33 | +1.99% | CNY 32.06 | CNY 33.75 | CNY 31.45 | 11.40M |
| 2026-08-24 | CNY 32.68 | -2.80% | CNY 34.37 | CNY 34.90 | CNY 31.77 | 14.64M |
| 2026-08-21 | CNY 33.62 | +0.93% | CNY 33.13 | CNY 34.22 | CNY 32.32 | 8.13M |
| 2026-08-20 | CNY 33.31 | +3.25% | CNY 33.00 | CNY 35.47 | CNY 32.02 | 11.85M |
| 2026-08-19 | CNY 32.26 | -8.48% | CNY 34.02 | CNY 35.50 | CNY 31.74 | 10.66M |
| 2026-08-18 | CNY 35.25 | -3.29% | CNY 36.29 | CNY 37.98 | CNY 34.45 | 12.19M |
| 2026-08-17 | CNY 36.45 | +8.29% | CNY 33.43 | CNY 36.56 | CNY 33.43 | 9.80M |
| 2026-08-14 | CNY 33.66 | +3.13% | CNY 33.00 | CNY 34.36 | CNY 32.83 | 7.15M |
| 2026-08-13 | CNY 32.64 | -0.43% | CNY 33.00 | CNY 34.88 | CNY 32.60 | 8.49M |
| 2026-08-12 | CNY 32.78 | +0.77% | CNY 32.33 | CNY 33.05 | CNY 32.00 | 5.61M |
| 2026-08-11 | CNY 32.53 | +1.28% | CNY 31.50 | CNY 33.50 | CNY 31.21 | 7.83M |
| 2026-08-10 | CNY 32.12 | 0.00% | CNY 32.80 | CNY 33.03 | CNY 31.02 | 7.83M |
| 2026-08-07 | CNY 32.12 | +4.18% | CNY 31.30 | CNY 32.39 | CNY 30.19 | 10.10M |
| 2026-08-06 | CNY 30.83 | +3.56% | CNY 29.18 | CNY 31.49 | CNY 28.88 | 9.79M |
| 2026-08-05 | CNY 29.77 | +7.40% | CNY 27.70 | CNY 30.35 | CNY 27.48 | 11.23M |
| 2026-08-04 | CNY 27.72 | +8.45% | CNY 26.01 | CNY 28.07 | CNY 25.68 | 10.21M |
| 2026-08-03 | CNY 25.56 | -7.19% | CNY 27.71 | CNY 27.74 | CNY 25.34 | 10.44M |
| 2026-07-31 | CNY 27.54 | +13.94% | CNY 26.54 | CNY 28.66 | CNY 26.00 | 14.68M |
| 2026-07-30 | CNY 24.17 | -13.40% | CNY 27.60 | CNY 28.38 | CNY 24.06 | 17.18M |
| 2026-07-29 | CNY 27.91 | -0.57% | CNY 27.83 | CNY 29.75 | CNY 26.28 | 10.65M |
| 2026-07-28 | CNY 28.07 | -8.57% | CNY 29.90 | CNY 30.80 | CNY 27.90 | 8.17M |
| 2026-07-27 | CNY 30.70 | +2.44% | CNY 29.80 | CNY 30.84 | CNY 29.04 | 6.68M |
| 2026-07-24 | CNY 29.97 | -4.86% | CNY 30.22 | CNY 31.58 | CNY 29.76 | 8.19M |
| 2026-07-23 | CNY 31.50 | -3.14% | CNY 32.78 | CNY 33.50 | CNY 31.00 | 9.71M |
| 2026-07-22 | CNY 32.52 | +3.80% | CNY 31.00 | CNY 34.50 | CNY 30.71 | 13.62M |
| 2026-07-21 | CNY 31.33 | +8.03% | CNY 29.73 | CNY 31.33 | CNY 25.00 | 16.36M |
| 2026-07-20 | CNY 29.00 | -13.79% | CNY 34.60 | CNY 35.65 | CNY 28.00 | 17.60M |
| 2026-07-17 | CNY 33.64 | -13.74% | CNY 39.00 | CNY 39.99 | CNY 33.40 | 14.24M |
| 2026-07-16 | CNY 39.00 | -9.97% | CNY 42.69 | CNY 43.80 | CNY 38.76 | 10.05M |
| 2026-07-15 | CNY 43.32 | -5.33% | CNY 46.68 | CNY 47.68 | CNY 41.68 | 12.19M |
| 2026-07-14 | CNY 45.76 | +6.22% | CNY 43.62 | CNY 47.95 | CNY 43.23 | 18.33M |
| 2026-07-13 | CNY 43.08 | +4.13% | CNY 40.90 | CNY 45.88 | CNY 40.80 | 16.89M |
| 2026-07-10 | CNY 41.37 | -7.86% | CNY 45.00 | CNY 45.71 | CNY 41.00 | 12.89M |
| 2026-07-09 | CNY 44.90 | +4.86% | CNY 43.82 | CNY 44.97 | CNY 42.10 | 9.07M |
| 2026-07-08 | CNY 42.82 | -1.90% | CNY 44.00 | CNY 45.30 | CNY 41.16 | 9.84M |
| 2026-07-07 | CNY 43.65 | -2.28% | CNY 44.56 | CNY 45.00 | CNY 42.23 | 7.95M |
| 2026-07-06 | CNY 44.67 | -5.36% | CNY 47.20 | CNY 48.53 | CNY 43.33 | 12.84M |
| 2026-07-03 | CNY 47.20 | -3.71% | CNY 48.28 | CNY 50.59 | CNY 47.00 | 11.94M |
| 2026-07-02 | CNY 49.02 | -7.84% | CNY 49.99 | CNY 53.83 | CNY 48.60 | 13.47M |
| 2026-07-01 | CNY 53.19 | -0.58% | CNY 53.00 | CNY 55.00 | CNY 51.50 | 14.63M |
| 2026-06-30 | CNY 53.50 | +9.18% | CNY 48.10 | CNY 54.25 | CNY 48.02 | 17.09M |
| 2026-06-29 | CNY 49.00 | -4.87% | CNY 51.76 | CNY 54.66 | CNY 46.91 | 22.50M |
| 2026-06-26 | CNY 51.51 | -0.75% | CNY 52.10 | CNY 55.01 | CNY 50.07 | 25.04M |
| 2026-06-25 | CNY 51.90 | +20.00% | CNY 44.45 | CNY 51.90 | CNY 42.96 | 31.39M |
| 2026-06-24 | CNY 43.25 | -1.17% | CNY 43.14 | CNY 44.17 | CNY 41.63 | 13.61M |
| 2026-06-23 | CNY 43.76 | -0.52% | CNY 43.00 | CNY 45.08 | CNY 42.03 | 14.18M |
| 2026-06-22 | CNY 43.99 | -8.35% | CNY 49.00 | CNY 49.50 | CNY 42.40 | 25.85M |
| 2026-06-18 | CNY 48.00 | -4.72% | CNY 51.25 | CNY 51.35 | CNY 47.75 | 17.58M |
| 2026-06-17 | CNY 50.38 | +8.46% | CNY 45.55 | CNY 51.13 | CNY 44.63 | 18.62M |
| 2026-06-16 | CNY 46.45 | +6.07% | CNY 43.38 | CNY 47.00 | CNY 42.90 | 18.15M |
| 2026-06-15 | CNY 43.79 | +6.29% | CNY 42.02 | CNY 44.80 | CNY 40.68 | 21.37M |
| 2026-06-12 | CNY 41.20 | +0.49% | CNY 42.27 | CNY 43.60 | CNY 40.95 | 17.14M |
| 2026-06-11 | CNY 41.00 | +0.99% | CNY 41.58 | CNY 44.64 | CNY 40.70 | 21.87M |
| 2026-06-10 | CNY 40.60 | -3.49% | CNY 41.21 | CNY 41.99 | CNY 38.90 | 12.37M |
| 2026-06-09 | CNY 42.07 | +8.29% | CNY 40.80 | CNY 42.99 | CNY 38.36 | 12.54M |
| 2026-06-08 | CNY 38.85 | +1.36% | CNY 35.33 | CNY 42.30 | CNY 35.24 | 20.14M |
| 2026-06-05 | CNY 38.33 | -6.21% | CNY 41.30 | CNY 41.35 | CNY 38.11 | 14.91M |
| 2026-06-04 | CNY 40.87 | -2.57% | CNY 40.80 | CNY 42.18 | CNY 40.35 | 12.38M |
| 2026-06-03 | CNY 41.95 | +6.39% | CNY 40.37 | CNY 44.30 | CNY 40.30 | 16.44M |
| 2026-06-02 | CNY 39.43 | -2.83% | CNY 40.58 | CNY 41.55 | CNY 38.78 | 13.77M |
| 2026-06-01 | CNY 40.58 | -9.66% | CNY 44.00 | CNY 44.44 | CNY 40.50 | 20.12M |
| 2026-05-29 | CNY 44.92 | -3.67% | CNY 47.51 | CNY 49.99 | CNY 44.00 | 18.27M |
| 2026-05-28 | CNY 46.63 | +3.85% | CNY 43.95 | CNY 47.36 | CNY 42.98 | 16.02M |
| 2026-05-27 | CNY 44.90 | +0.22% | CNY 45.50 | CNY 48.50 | CNY 44.00 | 19.60M |
| 2026-05-26 | CNY 44.80 | -5.39% | CNY 47.06 | CNY 47.32 | CNY 44.10 | 16.52M |