Southchip Semiconductor Technology (Shanghai) Co., Ltd. Class A 688484

SSE · China · Electronic Technology

CNY 32.03-0.74 (-2.26%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 32.03	-2.26%	CNY 32.97	CNY 33.11	CNY 32.01	2.64M
2026-09-29	CNY 32.77	+0.18%	CNY 32.71	CNY 33.12	CNY 32.45	3.17M
2026-09-28	CNY 32.71	-2.85%	CNY 33.50	CNY 33.70	CNY 32.00	5.74M
2026-09-24	CNY 33.67	-2.97%	CNY 34.56	CNY 34.64	CNY 33.59	5.59M
2026-09-23	CNY 34.70	-0.20%	CNY 34.85	CNY 35.30	CNY 34.63	3.96M
2026-09-22	CNY 34.77	-0.63%	CNY 35.43	CNY 36.19	CNY 34.74	6.23M
2026-09-21	CNY 34.99	+0.17%	CNY 35.05	CNY 35.53	CNY 34.53	4.78M
2026-09-18	CNY 34.93	+5.37%	CNY 33.70	CNY 35.41	CNY 33.44	9.67M
2026-09-17	CNY 33.15	+1.07%	CNY 32.65	CNY 33.29	CNY 32.23	6.22M
2026-09-16	CNY 32.80	+3.11%	CNY 31.98	CNY 33.35	CNY 31.67	8.97M
2026-09-15	CNY 31.81	-0.28%	CNY 31.57	CNY 32.35	CNY 31.40	4.08M
2026-09-14	CNY 31.90	0.00%	CNY 31.74	CNY 32.36	CNY 30.98	6.21M
2026-09-11	CNY 31.90	-0.96%	CNY 31.88	CNY 32.29	CNY 30.08	12.49M
2026-09-10	CNY 32.21	-3.45%	CNY 33.00	CNY 33.55	CNY 31.95	8.90M
2026-09-09	CNY 33.36	-1.18%	CNY 33.99	CNY 34.34	CNY 32.87	5.73M
2026-09-08	CNY 33.76	-2.90%	CNY 34.68	CNY 34.68	CNY 33.66	6.46M
2026-09-07	CNY 34.77	+0.35%	CNY 34.96	CNY 35.08	CNY 34.30	5.61M
2026-09-04	CNY 34.65	+0.12%	CNY 34.98	CNY 36.73	CNY 34.36	8.46M
2026-09-03	CNY 34.61	-0.75%	CNY 35.23	CNY 35.30	CNY 34.20	4.81M
2026-09-02	CNY 34.87	-3.54%	CNY 35.81	CNY 35.92	CNY 34.50	7.99M
2026-09-01	CNY 36.15	-3.16%	CNY 37.30	CNY 37.30	CNY 35.56	8.93M
2026-08-31	CNY 37.33	+2.41%	CNY 36.17	CNY 37.72	CNY 35.73	6.27M
2026-08-28	CNY 36.45	-3.11%	CNY 37.62	CNY 37.80	CNY 36.12	8.02M
2026-08-27	CNY 37.62	+9.87%	CNY 34.20	CNY 38.00	CNY 34.20	15.25M
2026-08-26	CNY 34.24	-0.84%	CNY 34.54	CNY 34.97	CNY 33.90	4.11M
2026-08-25	CNY 34.53	-0.92%	CNY 34.57	CNY 34.86	CNY 33.64	5.10M
2026-08-24	CNY 34.85	-3.49%	CNY 35.91	CNY 36.10	CNY 33.90	7.55M
2026-08-21	CNY 36.11	-0.88%	CNY 36.32	CNY 37.72	CNY 35.78	6.83M
2026-08-20	CNY 36.43	+3.94%	CNY 35.63	CNY 38.05	CNY 35.15	11.58M
2026-08-19	CNY 35.05	-9.71%	CNY 37.85	CNY 38.56	CNY 34.87	11.73M
2026-08-18	CNY 38.82	+0.18%	CNY 37.20	CNY 39.37	CNY 36.55	14.99M
2026-08-17	CNY 38.75	+5.30%	CNY 36.71	CNY 39.11	CNY 36.52	11.42M
2026-08-14	CNY 36.80	+2.39%	CNY 36.25	CNY 37.07	CNY 35.73	6.73M
2026-08-13	CNY 35.94	-1.40%	CNY 36.78	CNY 37.63	CNY 35.91	9.19M
2026-08-12	CNY 36.45	-0.74%	CNY 36.80	CNY 37.11	CNY 36.30	7.16M
2026-08-11	CNY 36.72	+1.10%	CNY 35.78	CNY 37.65	CNY 35.78	10.84M
2026-08-10	CNY 36.32	+1.03%	CNY 36.19	CNY 36.65	CNY 34.90	11.18M
2026-08-07	CNY 35.95	+0.20%	CNY 35.82	CNY 36.30	CNY 35.03	8.84M
2026-08-06	CNY 35.88	-0.88%	CNY 35.73	CNY 36.77	CNY 35.35	8.21M
2026-08-05	CNY 36.20	+3.72%	CNY 34.92	CNY 36.95	CNY 34.85	10.21M
2026-08-04	CNY 34.90	+3.32%	CNY 34.00	CNY 35.46	CNY 33.70	7.62M
2026-08-03	CNY 33.78	-0.82%	CNY 33.86	CNY 34.40	CNY 33.40	5.84M
2026-07-31	CNY 34.06	+2.71%	CNY 34.70	CNY 35.68	CNY 34.06	9.61M
2026-07-30	CNY 33.16	-3.60%	CNY 33.90	CNY 34.40	CNY 32.49	8.32M
2026-07-29	CNY 34.40	+2.38%	CNY 33.60	CNY 35.08	CNY 33.17	9.30M
2026-07-28	CNY 33.60	-5.25%	CNY 34.85	CNY 35.08	CNY 33.25	7.68M
2026-07-27	CNY 35.46	-0.67%	CNY 35.00	CNY 35.46	CNY 34.00	9.90M
2026-07-24	CNY 35.70	+7.01%	CNY 33.00	CNY 35.74	CNY 32.69	16.37M
2026-07-23	CNY 33.36	-3.50%	CNY 34.80	CNY 35.10	CNY 33.20	8.34M
2026-07-22	CNY 34.57	-4.24%	CNY 35.83	CNY 36.80	CNY 34.38	12.16M
2026-07-21	CNY 36.10	+5.19%	CNY 34.62	CNY 36.30	CNY 32.10	14.79M
2026-07-20	CNY 34.32	-2.53%	CNY 36.82	CNY 36.85	CNY 33.05	18.87M
2026-07-17	CNY 35.21	-8.78%	CNY 38.49	CNY 38.53	CNY 35.01	18.07M
2026-07-16	CNY 38.60	-3.74%	CNY 39.98	CNY 41.80	CNY 38.00	15.77M
2026-07-15	CNY 40.10	-5.29%	CNY 42.79	CNY 43.23	CNY 39.78	15.14M
2026-07-14	CNY 42.34	-1.07%	CNY 43.00	CNY 44.28	CNY 40.40	15.55M
2026-07-13	CNY 42.80	-3.32%	CNY 44.00	CNY 46.20	CNY 42.13	15.25M
2026-07-10	CNY 44.27	-6.52%	CNY 47.10	CNY 47.88	CNY 44.17	16.49M
2026-07-09	CNY 47.36	+1.63%	CNY 46.60	CNY 47.78	CNY 45.30	15.91M
2026-07-08	CNY 46.60	+3.01%	CNY 45.79	CNY 47.79	CNY 42.95	17.08M
2026-07-07	CNY 45.24	-1.76%	CNY 46.01	CNY 46.83	CNY 44.53	11.12M
2026-07-06	CNY 46.05	-4.18%	CNY 48.49	CNY 48.82	CNY 44.89	17.51M
2026-07-03	CNY 48.06	-3.88%	CNY 49.67	CNY 50.22	CNY 47.80	14.67M
2026-07-02	CNY 50.00	-4.65%	CNY 50.51	CNY 53.55	CNY 49.15	20.53M
2026-07-01	CNY 52.44	-7.17%	CNY 55.93	CNY 57.72	CNY 51.33	25.49M
2026-06-30	CNY 56.49	+13.85%	CNY 49.19	CNY 56.52	CNY 48.79	28.29M
2026-06-29	CNY 49.62	-1.27%	CNY 50.59	CNY 51.73	CNY 47.10	16.92M
2026-06-26	CNY 50.26	-5.10%	CNY 52.17	CNY 53.08	CNY 49.49	19.95M
2026-06-25	CNY 52.96	-2.38%	CNY 53.40	CNY 54.79	CNY 52.70	14.74M
2026-06-24	CNY 54.25	+0.93%	CNY 53.60	CNY 55.35	CNY 52.46	17.88M
2026-06-23	CNY 53.75	+1.43%	CNY 52.25	CNY 57.30	CNY 50.78	23.36M
2026-06-22	CNY 52.99	-1.29%	CNY 55.00	CNY 55.50	CNY 51.00	20.52M
2026-06-18	CNY 53.68	-0.41%	CNY 52.68	CNY 56.01	CNY 52.57	28.79M
2026-06-17	CNY 53.90	+2.34%	CNY 50.80	CNY 55.30	CNY 50.26	32.76M
2026-06-16	CNY 52.67	+20.00%	CNY 44.28	CNY 52.67	CNY 44.01	39.32M
2026-06-15	CNY 43.89	+8.96%	CNY 40.58	CNY 44.30	CNY 40.42	15.04M
2026-06-12	CNY 40.28	-2.35%	CNY 42.00	CNY 42.45	CNY 39.80	15.31M
2026-06-11	CNY 41.25	-1.46%	CNY 41.40	CNY 43.14	CNY 40.60	12.72M
2026-06-10	CNY 41.86	-4.76%	CNY 43.12	CNY 43.57	CNY 40.88	10.73M
2026-06-09	CNY 43.95	+11.97%	CNY 40.03	CNY 44.40	CNY 39.42	16.46M
2026-06-08	CNY 39.25	-5.99%	CNY 39.85	CNY 41.26	CNY 38.70	10.47M
2026-06-05	CNY 41.75	-3.49%	CNY 42.20	CNY 43.27	CNY 40.65	9.92M
2026-06-04	CNY 43.26	+3.00%	CNY 41.20	CNY 44.11	CNY 40.38	12.27M
2026-06-03	CNY 42.00	+5.37%	CNY 40.47	CNY 43.78	CNY 40.20	15.52M
2026-06-02	CNY 39.86	-2.85%	CNY 40.51	CNY 42.24	CNY 39.80	8.82M
2026-06-01	CNY 41.03	-2.31%	CNY 42.65	CNY 43.58	CNY 40.80	10.95M
2026-05-29	CNY 42.00	-9.60%	CNY 47.44	CNY 47.77	CNY 41.68	17.32M
2026-05-28	CNY 46.46	+1.77%	CNY 45.65	CNY 47.81	CNY 44.81	12.55M
2026-05-27	CNY 45.65	-3.06%	CNY 47.10	CNY 48.38	CNY 45.38	13.13M
2026-05-26	CNY 47.09	-4.46%	CNY 49.70	CNY 49.80	CNY 45.68	14.93M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 32.03	-2.26%	CNY 32.97	CNY 33.11	CNY 32.01	2.64M
2026-09-29	CNY 32.77	+0.18%	CNY 32.71	CNY 33.12	CNY 32.45	3.17M
2026-09-28	CNY 32.71	-2.85%	CNY 33.50	CNY 33.70	CNY 32.00	5.74M
2026-09-24	CNY 33.67	-2.97%	CNY 34.56	CNY 34.64	CNY 33.59	5.59M
2026-09-23	CNY 34.70	-0.20%	CNY 34.85	CNY 35.30	CNY 34.63	3.96M
2026-09-22	CNY 34.77	-0.63%	CNY 35.43	CNY 36.19	CNY 34.74	6.23M
2026-09-21	CNY 34.99	+0.17%	CNY 35.05	CNY 35.53	CNY 34.53	4.78M
2026-09-18	CNY 34.93	+5.37%	CNY 33.70	CNY 35.41	CNY 33.44	9.67M
2026-09-17	CNY 33.15	+1.07%	CNY 32.65	CNY 33.29	CNY 32.23	6.22M
2026-09-16	CNY 32.80	+3.11%	CNY 31.98	CNY 33.35	CNY 31.67	8.97M
2026-09-15	CNY 31.81	-0.28%	CNY 31.57	CNY 32.35	CNY 31.40	4.08M
2026-09-14	CNY 31.90	0.00%	CNY 31.74	CNY 32.36	CNY 30.98	6.21M
2026-09-11	CNY 31.90	-0.96%	CNY 31.88	CNY 32.29	CNY 30.08	12.49M
2026-09-10	CNY 32.21	-3.45%	CNY 33.00	CNY 33.55	CNY 31.95	8.90M
2026-09-09	CNY 33.36	-1.18%	CNY 33.99	CNY 34.34	CNY 32.87	5.73M
2026-09-08	CNY 33.76	-2.90%	CNY 34.68	CNY 34.68	CNY 33.66	6.46M
2026-09-07	CNY 34.77	+0.35%	CNY 34.96	CNY 35.08	CNY 34.30	5.61M
2026-09-04	CNY 34.65	+0.12%	CNY 34.98	CNY 36.73	CNY 34.36	8.46M
2026-09-03	CNY 34.61	-0.75%	CNY 35.23	CNY 35.30	CNY 34.20	4.81M
2026-09-02	CNY 34.87	-3.54%	CNY 35.81	CNY 35.92	CNY 34.50	7.99M
2026-09-01	CNY 36.15	-3.16%	CNY 37.30	CNY 37.30	CNY 35.56	8.93M
2026-08-31	CNY 37.33	+2.41%	CNY 36.17	CNY 37.72	CNY 35.73	6.27M
2026-08-28	CNY 36.45	-3.11%	CNY 37.62	CNY 37.80	CNY 36.12	8.02M
2026-08-27	CNY 37.62	+9.87%	CNY 34.20	CNY 38.00	CNY 34.20	15.25M
2026-08-26	CNY 34.24	-0.84%	CNY 34.54	CNY 34.97	CNY 33.90	4.11M
2026-08-25	CNY 34.53	-0.92%	CNY 34.57	CNY 34.86	CNY 33.64	5.10M
2026-08-24	CNY 34.85	-3.49%	CNY 35.91	CNY 36.10	CNY 33.90	7.55M
2026-08-21	CNY 36.11	-0.88%	CNY 36.32	CNY 37.72	CNY 35.78	6.83M
2026-08-20	CNY 36.43	+3.94%	CNY 35.63	CNY 38.05	CNY 35.15	11.58M
2026-08-19	CNY 35.05	-9.71%	CNY 37.85	CNY 38.56	CNY 34.87	11.73M
2026-08-18	CNY 38.82	+0.18%	CNY 37.20	CNY 39.37	CNY 36.55	14.99M
2026-08-17	CNY 38.75	+5.30%	CNY 36.71	CNY 39.11	CNY 36.52	11.42M
2026-08-14	CNY 36.80	+2.39%	CNY 36.25	CNY 37.07	CNY 35.73	6.73M
2026-08-13	CNY 35.94	-1.40%	CNY 36.78	CNY 37.63	CNY 35.91	9.19M
2026-08-12	CNY 36.45	-0.74%	CNY 36.80	CNY 37.11	CNY 36.30	7.16M
2026-08-11	CNY 36.72	+1.10%	CNY 35.78	CNY 37.65	CNY 35.78	10.84M
2026-08-10	CNY 36.32	+1.03%	CNY 36.19	CNY 36.65	CNY 34.90	11.18M
2026-08-07	CNY 35.95	+0.20%	CNY 35.82	CNY 36.30	CNY 35.03	8.84M
2026-08-06	CNY 35.88	-0.88%	CNY 35.73	CNY 36.77	CNY 35.35	8.21M
2026-08-05	CNY 36.20	+3.72%	CNY 34.92	CNY 36.95	CNY 34.85	10.21M
2026-08-04	CNY 34.90	+3.32%	CNY 34.00	CNY 35.46	CNY 33.70	7.62M
2026-08-03	CNY 33.78	-0.82%	CNY 33.86	CNY 34.40	CNY 33.40	5.84M
2026-07-31	CNY 34.06	+2.71%	CNY 34.70	CNY 35.68	CNY 34.06	9.61M
2026-07-30	CNY 33.16	-3.60%	CNY 33.90	CNY 34.40	CNY 32.49	8.32M
2026-07-29	CNY 34.40	+2.38%	CNY 33.60	CNY 35.08	CNY 33.17	9.30M
2026-07-28	CNY 33.60	-5.25%	CNY 34.85	CNY 35.08	CNY 33.25	7.68M
2026-07-27	CNY 35.46	-0.67%	CNY 35.00	CNY 35.46	CNY 34.00	9.90M
2026-07-24	CNY 35.70	+7.01%	CNY 33.00	CNY 35.74	CNY 32.69	16.37M
2026-07-23	CNY 33.36	-3.50%	CNY 34.80	CNY 35.10	CNY 33.20	8.34M
2026-07-22	CNY 34.57	-4.24%	CNY 35.83	CNY 36.80	CNY 34.38	12.16M
2026-07-21	CNY 36.10	+5.19%	CNY 34.62	CNY 36.30	CNY 32.10	14.79M
2026-07-20	CNY 34.32	-2.53%	CNY 36.82	CNY 36.85	CNY 33.05	18.87M
2026-07-17	CNY 35.21	-8.78%	CNY 38.49	CNY 38.53	CNY 35.01	18.07M
2026-07-16	CNY 38.60	-3.74%	CNY 39.98	CNY 41.80	CNY 38.00	15.77M
2026-07-15	CNY 40.10	-5.29%	CNY 42.79	CNY 43.23	CNY 39.78	15.14M
2026-07-14	CNY 42.34	-1.07%	CNY 43.00	CNY 44.28	CNY 40.40	15.55M
2026-07-13	CNY 42.80	-3.32%	CNY 44.00	CNY 46.20	CNY 42.13	15.25M
2026-07-10	CNY 44.27	-6.52%	CNY 47.10	CNY 47.88	CNY 44.17	16.49M
2026-07-09	CNY 47.36	+1.63%	CNY 46.60	CNY 47.78	CNY 45.30	15.91M
2026-07-08	CNY 46.60	+3.01%	CNY 45.79	CNY 47.79	CNY 42.95	17.08M
2026-07-07	CNY 45.24	-1.76%	CNY 46.01	CNY 46.83	CNY 44.53	11.12M
2026-07-06	CNY 46.05	-4.18%	CNY 48.49	CNY 48.82	CNY 44.89	17.51M
2026-07-03	CNY 48.06	-3.88%	CNY 49.67	CNY 50.22	CNY 47.80	14.67M
2026-07-02	CNY 50.00	-4.65%	CNY 50.51	CNY 53.55	CNY 49.15	20.53M
2026-07-01	CNY 52.44	-7.17%	CNY 55.93	CNY 57.72	CNY 51.33	25.49M
2026-06-30	CNY 56.49	+13.85%	CNY 49.19	CNY 56.52	CNY 48.79	28.29M
2026-06-29	CNY 49.62	-1.27%	CNY 50.59	CNY 51.73	CNY 47.10	16.92M
2026-06-26	CNY 50.26	-5.10%	CNY 52.17	CNY 53.08	CNY 49.49	19.95M
2026-06-25	CNY 52.96	-2.38%	CNY 53.40	CNY 54.79	CNY 52.70	14.74M
2026-06-24	CNY 54.25	+0.93%	CNY 53.60	CNY 55.35	CNY 52.46	17.88M
2026-06-23	CNY 53.75	+1.43%	CNY 52.25	CNY 57.30	CNY 50.78	23.36M
2026-06-22	CNY 52.99	-1.29%	CNY 55.00	CNY 55.50	CNY 51.00	20.52M
2026-06-18	CNY 53.68	-0.41%	CNY 52.68	CNY 56.01	CNY 52.57	28.79M
2026-06-17	CNY 53.90	+2.34%	CNY 50.80	CNY 55.30	CNY 50.26	32.76M
2026-06-16	CNY 52.67	+20.00%	CNY 44.28	CNY 52.67	CNY 44.01	39.32M
2026-06-15	CNY 43.89	+8.96%	CNY 40.58	CNY 44.30	CNY 40.42	15.04M
2026-06-12	CNY 40.28	-2.35%	CNY 42.00	CNY 42.45	CNY 39.80	15.31M
2026-06-11	CNY 41.25	-1.46%	CNY 41.40	CNY 43.14	CNY 40.60	12.72M
2026-06-10	CNY 41.86	-4.76%	CNY 43.12	CNY 43.57	CNY 40.88	10.73M
2026-06-09	CNY 43.95	+11.97%	CNY 40.03	CNY 44.40	CNY 39.42	16.46M
2026-06-08	CNY 39.25	-5.99%	CNY 39.85	CNY 41.26	CNY 38.70	10.47M
2026-06-05	CNY 41.75	-3.49%	CNY 42.20	CNY 43.27	CNY 40.65	9.92M
2026-06-04	CNY 43.26	+3.00%	CNY 41.20	CNY 44.11	CNY 40.38	12.27M
2026-06-03	CNY 42.00	+5.37%	CNY 40.47	CNY 43.78	CNY 40.20	15.52M
2026-06-02	CNY 39.86	-2.85%	CNY 40.51	CNY 42.24	CNY 39.80	8.82M
2026-06-01	CNY 41.03	-2.31%	CNY 42.65	CNY 43.58	CNY 40.80	10.95M
2026-05-29	CNY 42.00	-9.60%	CNY 47.44	CNY 47.77	CNY 41.68	17.32M
2026-05-28	CNY 46.46	+1.77%	CNY 45.65	CNY 47.81	CNY 44.81	12.55M
2026-05-27	CNY 45.65	-3.06%	CNY 47.10	CNY 48.38	CNY 45.38	13.13M
2026-05-26	CNY 47.09	-4.46%	CNY 49.70	CNY 49.80	CNY 45.68	14.93M