China Resources Microelectronics Ltd. Class A 688396
SSE · China · Electronic Technology
CNY 55.10-1.79 (-3.15%)
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 55.10 | -3.15% | CNY 57.37 | CNY 57.60 | CNY 54.91 | 11.50M |
| 2026-09-29 | CNY 56.89 | +1.03% | CNY 56.47 | CNY 57.90 | CNY 55.69 | 9.48M |
| 2026-09-28 | CNY 56.31 | -4.83% | CNY 59.00 | CNY 59.15 | CNY 55.80 | 15.05M |
| 2026-09-24 | CNY 59.17 | -3.33% | CNY 60.80 | CNY 61.10 | CNY 59.17 |
| 11.50M |
| 2026-09-23 | CNY 61.21 | -0.41% | CNY 61.46 | CNY 61.97 | CNY 60.47 | 14.50M |
| 2026-09-22 | CNY 61.46 | -0.07% | CNY 62.50 | CNY 63.26 | CNY 61.15 | 15.68M |
| 2026-09-21 | CNY 61.50 | +1.17% | CNY 61.92 | CNY 62.58 | CNY 60.88 | 16.55M |
| 2026-09-18 | CNY 60.79 | +4.22% | CNY 59.40 | CNY 61.50 | CNY 58.69 | 20.91M |
| 2026-09-17 | CNY 58.33 | +0.81% | CNY 57.50 | CNY 59.26 | CNY 57.20 | 15.73M |
| 2026-09-16 | CNY 57.86 | +4.72% | CNY 55.34 | CNY 58.35 | CNY 55.00 | 16.55M |
| 2026-09-15 | CNY 55.25 | +0.09% | CNY 54.85 | CNY 56.37 | CNY 54.80 | 9.52M |
| 2026-09-14 | CNY 55.20 | -1.41% | CNY 55.51 | CNY 55.73 | CNY 54.33 | 8.53M |
| 2026-09-11 | CNY 55.99 | -0.52% | CNY 55.50 | CNY 55.99 | CNY 53.97 | 13.64M |
| 2026-09-10 | CNY 56.28 | 0.00% | CNY 55.70 | CNY 56.97 | CNY 55.43 | 7.89M |
| 2026-09-09 | CNY 56.28 | -0.57% | CNY 56.97 | CNY 57.45 | CNY 55.99 | 9.82M |
| 2026-09-08 | CNY 56.60 | -2.28% | CNY 57.78 | CNY 58.25 | CNY 56.40 | 13.55M |
| 2026-09-07 | CNY 57.92 | +2.42% | CNY 57.50 | CNY 58.72 | CNY 57.32 | 14.99M |
| 2026-09-04 | CNY 56.55 | -0.93% | CNY 57.60 | CNY 59.10 | CNY 56.00 | 16.76M |
| 2026-09-03 | CNY 57.08 | +0.28% | CNY 57.60 | CNY 57.85 | CNY 56.54 | 12.88M |
| 2026-09-02 | CNY 56.92 | -2.85% | CNY 57.70 | CNY 57.71 | CNY 56.70 | 13.51M |
| 2026-09-01 | CNY 58.59 | -4.56% | CNY 61.00 | CNY 61.35 | CNY 58.50 | 18.20M |
| 2026-08-31 | CNY 61.39 | +0.72% | CNY 59.50 | CNY 61.52 | CNY 59.05 | 18.25M |
| 2026-08-28 | CNY 60.95 | -3.25% | CNY 62.44 | CNY 63.01 | CNY 60.88 | 19.87M |
| 2026-08-27 | CNY 63.00 | +9.00% | CNY 58.58 | CNY 63.24 | CNY 57.86 | 31.40M |
| 2026-08-26 | CNY 57.80 | -1.43% | CNY 59.05 | CNY 59.05 | CNY 57.52 | 16.08M |
| 2026-08-25 | CNY 58.64 | -4.21% | CNY 59.05 | CNY 59.86 | CNY 56.69 | 26.26M |
| 2026-08-24 | CNY 61.22 | -1.51% | CNY 62.50 | CNY 63.75 | CNY 59.65 | 26.90M |
| 2026-08-21 | CNY 62.16 | +4.66% | CNY 59.10 | CNY 63.88 | CNY 59.01 | 28.05M |
| 2026-08-20 | CNY 59.39 | -3.57% | CNY 62.29 | CNY 62.35 | CNY 58.80 | 28.23M |
| 2026-08-19 | CNY 61.59 | -5.26% | CNY 63.00 | CNY 66.21 | CNY 61.08 | 36.06M |
| 2026-08-18 | CNY 65.01 | +2.98% | CNY 62.96 | CNY 65.38 | CNY 62.31 | 26.12M |
| 2026-08-17 | CNY 63.13 | +3.95% | CNY 60.97 | CNY 63.31 | CNY 60.38 | 20.53M |
| 2026-08-14 | CNY 60.73 | +1.37% | CNY 60.85 | CNY 61.20 | CNY 59.57 | 13.09M |
| 2026-08-13 | CNY 59.91 | -3.40% | CNY 62.68 | CNY 62.88 | CNY 59.80 | 20.96M |
| 2026-08-12 | CNY 62.02 | +3.85% | CNY 59.97 | CNY 62.17 | CNY 59.52 | 20.15M |
| 2026-08-11 | CNY 59.72 | -0.50% | CNY 59.45 | CNY 61.08 | CNY 59.25 | 14.44M |
| 2026-08-10 | CNY 60.02 | -1.94% | CNY 61.20 | CNY 61.70 | CNY 58.78 | 20.54M |
| 2026-08-07 | CNY 61.21 | +4.69% | CNY 58.49 | CNY 61.75 | CNY 58.18 | 27.00M |
| 2026-08-06 | CNY 58.47 | +0.55% | CNY 56.60 | CNY 59.49 | CNY 56.48 | 22.99M |
| 2026-08-05 | CNY 58.15 | +7.39% | CNY 54.12 | CNY 59.29 | CNY 53.83 | 32.84M |
| 2026-08-04 | CNY 54.15 | +4.46% | CNY 52.82 | CNY 55.05 | CNY 52.11 | 23.33M |
| 2026-08-03 | CNY 51.84 | -4.53% | CNY 53.57 | CNY 54.34 | CNY 51.63 | 22.05M |
| 2026-07-31 | CNY 54.30 | +0.95% | CNY 57.99 | CNY 58.76 | CNY 54.23 | 28.54M |
| 2026-07-30 | CNY 53.79 | -4.03% | CNY 55.60 | CNY 56.32 | CNY 52.54 | 23.19M |
| 2026-07-29 | CNY 56.05 | -0.04% | CNY 56.00 | CNY 56.82 | CNY 53.07 | 23.79M |
| 2026-07-28 | CNY 56.07 | -7.69% | CNY 59.50 | CNY 60.55 | CNY 55.66 | 22.25M |
| 2026-07-27 | CNY 60.74 | +0.56% | CNY 60.29 | CNY 61.16 | CNY 58.00 | 18.81M |
| 2026-07-24 | CNY 60.40 | -1.18% | CNY 59.90 | CNY 61.50 | CNY 59.39 | 18.45M |
| 2026-07-23 | CNY 61.12 | -3.14% | CNY 63.96 | CNY 63.96 | CNY 60.40 | 20.01M |
| 2026-07-22 | CNY 63.10 | -3.34% | CNY 63.35 | CNY 66.64 | CNY 62.60 | 33.71M |
| 2026-07-21 | CNY 65.28 | +9.66% | CNY 60.00 | CNY 65.38 | CNY 55.00 | 43.79M |
| 2026-07-20 | CNY 59.53 | -4.00% | CNY 63.85 | CNY 63.90 | CNY 57.20 | 34.49M |
| 2026-07-17 | CNY 62.01 | -5.33% | CNY 64.89 | CNY 65.88 | CNY 61.10 | 33.35M |
| 2026-07-16 | CNY 65.50 | -6.66% | CNY 69.00 | CNY 70.80 | CNY 64.98 | 32.55M |
| 2026-07-15 | CNY 70.17 | -7.53% | CNY 77.18 | CNY 77.24 | CNY 69.60 | 32.13M |
| 2026-07-14 | CNY 75.88 | -2.22% | CNY 77.60 | CNY 78.58 | CNY 72.19 | 35.13M |
| 2026-07-13 | CNY 77.60 | -1.90% | CNY 77.91 | CNY 80.95 | CNY 77.00 | 33.19M |
| 2026-07-10 | CNY 79.10 | -14.67% | CNY 92.90 | CNY 94.60 | CNY 78.98 | 59.05M |
| 2026-07-09 | CNY 92.70 | +9.06% | CNY 86.81 | CNY 92.85 | CNY 85.30 | 34.81M |
| 2026-07-08 | CNY 85.00 | -2.63% | CNY 88.00 | CNY 89.20 | CNY 80.88 | 28.66M |
| 2026-07-07 | CNY 87.30 | +1.48% | CNY 85.00 | CNY 89.00 | CNY 83.10 | 29.32M |
| 2026-07-06 | CNY 86.03 | +2.91% | CNY 85.00 | CNY 88.33 | CNY 81.92 | 38.84M |
| 2026-07-03 | CNY 83.60 | -4.33% | CNY 88.17 | CNY 90.50 | CNY 83.30 | 40.71M |
| 2026-07-02 | CNY 87.38 | -6.50% | CNY 88.25 | CNY 93.06 | CNY 80.23 | 41.27M |
| 2026-07-01 | CNY 93.45 | -4.20% | CNY 99.35 | CNY 101.99 | CNY 91.49 | 46.49M |
| 2026-06-30 | CNY 97.55 | +5.49% | CNY 93.10 | CNY 99.00 | CNY 89.19 | 45.59M |
| 2026-06-29 | CNY 92.47 | +9.15% | CNY 87.99 | CNY 96.50 | CNY 87.75 | 52.37M |
| 2026-06-26 | CNY 84.72 | 0.00% | CNY 83.50 | CNY 88.85 | CNY 82.00 | 44.92M |
| 2026-06-25 | CNY 84.72 | +0.07% | CNY 84.23 | CNY 85.39 | CNY 81.45 | 43.65M |
| 2026-06-24 | CNY 84.66 | +4.78% | CNY 79.97 | CNY 86.78 | CNY 79.20 | 54.38M |
| 2026-06-23 | CNY 80.80 | +3.32% | CNY 77.95 | CNY 84.32 | CNY 76.68 | 59.34M |
| 2026-06-22 | CNY 78.20 | +6.26% | CNY 76.02 | CNY 80.83 | CNY 75.60 | 51.03M |
| 2026-06-18 | CNY 73.59 | -0.26% | CNY 73.00 | CNY 75.20 | CNY 72.01 | 38.63M |
| 2026-06-17 | CNY 73.78 | +2.83% | CNY 70.94 | CNY 73.93 | CNY 69.68 | 36.67M |
| 2026-06-16 | CNY 71.75 | +4.21% | CNY 69.00 | CNY 73.65 | CNY 68.41 | 47.35M |
| 2026-06-15 | CNY 68.85 | +13.24% | CNY 62.00 | CNY 68.95 | CNY 61.30 | 45.62M |
| 2026-06-12 | CNY 60.80 | -3.54% | CNY 65.50 | CNY 66.93 | CNY 60.53 | 46.51M |
| 2026-06-11 | CNY 63.03 | -1.25% | CNY 63.66 | CNY 65.48 | CNY 62.14 | 27.29M |
| 2026-06-10 | CNY 63.83 | -5.69% | CNY 65.83 | CNY 67.08 | CNY 62.18 | 36.61M |
| 2026-06-09 | CNY 67.68 | +8.15% | CNY 63.82 | CNY 68.28 | CNY 63.20 | 35.45M |
| 2026-06-08 | CNY 62.58 | -6.01% | CNY 62.95 | CNY 66.37 | CNY 61.73 | 38.11M |
| 2026-06-05 | CNY 66.58 | -8.28% | CNY 71.01 | CNY 71.10 | CNY 65.99 | 46.11M |
| 2026-06-04 | CNY 72.59 | +1.52% | CNY 69.80 | CNY 74.30 | CNY 69.80 | 36.62M |
| 2026-06-03 | CNY 71.50 | +5.69% | CNY 69.22 | CNY 74.50 | CNY 68.84 | 62.88M |
| 2026-06-02 | CNY 67.65 | +3.13% | CNY 65.00 | CNY 71.41 | CNY 63.00 | 56.83M |
| 2026-06-01 | CNY 65.60 | +2.36% | CNY 64.80 | CNY 68.77 | CNY 61.67 | 55.99M |
| 2026-05-29 | CNY 64.09 | -8.18% | CNY 69.40 | CNY 69.74 | CNY 63.50 | 56.58M |
| 2026-05-28 | CNY 69.80 | +5.79% | CNY 64.49 | CNY 71.18 | CNY 63.00 | 73.95M |
| 2026-05-27 | CNY 65.98 | +2.49% | CNY 64.82 | CNY 68.50 | CNY 64.50 | 58.40M |
| 2026-05-26 | CNY 64.38 | -2.75% | CNY 65.54 | CNY 65.54 | CNY 62.13 | 39.82M |