Wuxi Chipown Micro-electronics Limited Class A 688508
SSE · China · Electronic Technology
CNY 76.59-2.06 (-2.62%)
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 76.59 | -2.62% | CNY 79.50 | CNY 79.64 | CNY 76.45 | 3.55M |
| 2026-09-29 | CNY 78.65 | +0.19% | CNY 77.80 | CNY 79.59 | CNY 76.92 | 4.46M |
| 2026-09-28 | CNY 78.50 | -6.87% | CNY 84.00 | CNY 84.63 | CNY 77.40 | 5.97M |
| 2026-09-24 | CNY 84.29 | -6.00% | CNY 88.78 | CNY 89.38 | CNY 84.21 |
| 4.70M |
| 2026-09-23 | CNY 89.67 | +0.10% | CNY 89.60 | CNY 90.80 | CNY 88.65 | 3.98M |
| 2026-09-22 | CNY 89.58 | +0.03% | CNY 90.78 | CNY 93.50 | CNY 89.00 | 6.38M |
| 2026-09-21 | CNY 89.55 | -2.58% | CNY 92.30 | CNY 92.99 | CNY 88.01 | 5.10M |
| 2026-09-18 | CNY 91.92 | +2.02% | CNY 91.34 | CNY 92.95 | CNY 89.19 | 5.13M |
| 2026-09-17 | CNY 90.10 | +0.40% | CNY 89.98 | CNY 92.14 | CNY 89.36 | 4.95M |
| 2026-09-16 | CNY 89.74 | +6.73% | CNY 84.58 | CNY 90.35 | CNY 83.50 | 6.49M |
| 2026-09-15 | CNY 84.08 | +2.52% | CNY 80.91 | CNY 87.56 | CNY 80.91 | 4.98M |
| 2026-09-14 | CNY 82.01 | +0.77% | CNY 80.17 | CNY 82.98 | CNY 78.80 | 3.29M |
| 2026-09-11 | CNY 81.38 | -1.36% | CNY 80.99 | CNY 82.39 | CNY 78.38 | 4.38M |
| 2026-09-10 | CNY 82.50 | -2.48% | CNY 83.07 | CNY 85.49 | CNY 81.81 | 3.60M |
| 2026-09-09 | CNY 84.60 | +0.06% | CNY 85.08 | CNY 85.94 | CNY 82.58 | 4.95M |
| 2026-09-08 | CNY 84.55 | -2.28% | CNY 86.23 | CNY 88.88 | CNY 83.07 | 5.73M |
| 2026-09-07 | CNY 86.52 | +4.38% | CNY 83.81 | CNY 87.87 | CNY 83.58 | 6.80M |
| 2026-09-04 | CNY 82.89 | -5.46% | CNY 90.28 | CNY 90.77 | CNY 82.21 | 7.29M |
| 2026-09-03 | CNY 87.68 | +4.03% | CNY 90.55 | CNY 91.98 | CNY 86.00 | 7.68M |
| 2026-09-02 | CNY 84.28 | -1.17% | CNY 83.94 | CNY 87.00 | CNY 81.81 | 5.47M |
| 2026-09-01 | CNY 85.28 | -4.86% | CNY 91.50 | CNY 92.29 | CNY 84.52 | 6.15M |
| 2026-08-31 | CNY 89.64 | +3.77% | CNY 83.70 | CNY 89.80 | CNY 83.55 | 6.32M |
| 2026-08-28 | CNY 86.38 | -4.86% | CNY 90.70 | CNY 90.70 | CNY 86.26 | 5.80M |
| 2026-08-27 | CNY 90.79 | +2.61% | CNY 88.00 | CNY 91.91 | CNY 87.28 | 9.06M |
| 2026-08-26 | CNY 88.48 | +3.56% | CNY 86.29 | CNY 89.08 | CNY 83.30 | 7.05M |
| 2026-08-25 | CNY 85.44 | +4.83% | CNY 79.70 | CNY 89.11 | CNY 79.00 | 10.00M |
| 2026-08-24 | CNY 81.50 | -4.57% | CNY 86.53 | CNY 86.53 | CNY 78.38 | 7.13M |
| 2026-08-21 | CNY 85.40 | +2.46% | CNY 83.35 | CNY 88.70 | CNY 83.35 | 6.29M |
| 2026-08-20 | CNY 83.35 | +1.49% | CNY 83.43 | CNY 86.90 | CNY 81.04 | 7.05M |
| 2026-08-19 | CNY 82.13 | -12.83% | CNY 90.61 | CNY 91.74 | CNY 81.02 | 9.69M |
| 2026-08-18 | CNY 94.22 | -2.65% | CNY 96.52 | CNY 97.72 | CNY 91.50 | 10.71M |
| 2026-08-17 | CNY 96.78 | +13.89% | CNY 85.83 | CNY 97.50 | CNY 85.83 | 13.06M |
| 2026-08-14 | CNY 84.98 | +3.32% | CNY 83.07 | CNY 85.56 | CNY 82.60 | 5.62M |
| 2026-08-13 | CNY 82.25 | -1.26% | CNY 84.21 | CNY 86.88 | CNY 81.93 | 5.55M |
| 2026-08-12 | CNY 83.30 | +0.02% | CNY 83.28 | CNY 84.48 | CNY 82.00 | 5.46M |
| 2026-08-11 | CNY 83.28 | -4.82% | CNY 87.06 | CNY 87.70 | CNY 83.18 | 6.00M |
| 2026-08-10 | CNY 87.50 | +0.64% | CNY 86.65 | CNY 87.87 | CNY 83.22 | 7.30M |
| 2026-08-07 | CNY 86.94 | +12.25% | CNY 77.00 | CNY 88.50 | CNY 76.45 | 10.95M |
| 2026-08-06 | CNY 77.45 | +4.97% | CNY 73.34 | CNY 79.50 | CNY 72.10 | 8.54M |
| 2026-08-05 | CNY 73.78 | +8.58% | CNY 68.00 | CNY 75.95 | CNY 68.00 | 8.65M |
| 2026-08-04 | CNY 67.95 | +12.31% | CNY 61.00 | CNY 69.45 | CNY 59.69 | 11.13M |
| 2026-08-03 | CNY 60.50 | -7.05% | CNY 64.21 | CNY 64.99 | CNY 58.58 | 7.94M |
| 2026-07-31 | CNY 65.09 | +11.99% | CNY 62.23 | CNY 69.50 | CNY 62.23 | 12.80M |
| 2026-07-30 | CNY 58.12 | -7.33% | CNY 61.47 | CNY 62.30 | CNY 55.00 | 10.20M |
| 2026-07-29 | CNY 62.72 | -5.00% | CNY 69.70 | CNY 70.41 | CNY 60.25 | 10.64M |
| 2026-07-28 | CNY 66.02 | -8.32% | CNY 69.88 | CNY 71.90 | CNY 64.80 | 8.80M |
| 2026-07-27 | CNY 72.01 | +6.38% | CNY 70.00 | CNY 72.55 | CNY 66.50 | 7.97M |
| 2026-07-24 | CNY 67.69 | +2.56% | CNY 64.22 | CNY 71.77 | CNY 63.01 | 9.04M |
| 2026-07-23 | CNY 66.00 | -5.02% | CNY 70.25 | CNY 71.60 | CNY 65.00 | 7.00M |
| 2026-07-22 | CNY 69.49 | +2.01% | CNY 67.50 | CNY 75.34 | CNY 66.00 | 12.29M |
| 2026-07-21 | CNY 68.12 | +11.67% | CNY 62.19 | CNY 68.34 | CNY 55.97 | 12.46M |
| 2026-07-20 | CNY 61.00 | +1.03% | CNY 65.00 | CNY 70.00 | CNY 58.70 | 11.76M |
| 2026-07-17 | CNY 60.38 | -13.50% | CNY 69.20 | CNY 69.80 | CNY 60.00 | 8.54M |
| 2026-07-16 | CNY 69.80 | -8.58% | CNY 74.82 | CNY 76.96 | CNY 69.50 | 7.56M |
| 2026-07-15 | CNY 76.35 | -2.13% | CNY 79.99 | CNY 82.66 | CNY 74.60 | 9.37M |
| 2026-07-14 | CNY 78.01 | -4.49% | CNY 81.68 | CNY 82.63 | CNY 74.50 | 9.07M |
| 2026-07-13 | CNY 81.68 | -8.41% | CNY 87.45 | CNY 92.45 | CNY 81.00 | 8.41M |
| 2026-07-10 | CNY 89.18 | -11.70% | CNY 102.00 | CNY 103.48 | CNY 89.03 | 12.86M |
| 2026-07-09 | CNY 101.00 | +2.97% | CNY 98.00 | CNY 102.00 | CNY 93.11 | 16.35M |
| 2026-07-08 | CNY 98.09 | +16.80% | CNY 85.00 | CNY 100.78 | CNY 80.09 | 20.39M |
| 2026-07-07 | CNY 83.98 | -0.49% | CNY 83.51 | CNY 85.79 | CNY 80.18 | 5.15M |
| 2026-07-06 | CNY 84.39 | -1.87% | CNY 86.74 | CNY 88.82 | CNY 80.37 | 6.20M |
| 2026-07-03 | CNY 86.00 | -3.37% | CNY 88.03 | CNY 91.45 | CNY 85.61 | 6.12M |
| 2026-07-02 | CNY 89.00 | -2.31% | CNY 88.02 | CNY 97.75 | CNY 84.00 | 8.74M |
| 2026-07-01 | CNY 91.10 | -2.00% | CNY 93.72 | CNY 97.44 | CNY 89.80 | 8.15M |
| 2026-06-30 | CNY 92.96 | +12.07% | CNY 83.49 | CNY 93.68 | CNY 81.90 | 10.65M |
| 2026-06-29 | CNY 82.95 | +1.02% | CNY 83.49 | CNY 87.78 | CNY 78.51 | 7.60M |
| 2026-06-26 | CNY 82.11 | -3.85% | CNY 83.61 | CNY 85.29 | CNY 80.00 | 6.40M |
| 2026-06-25 | CNY 85.40 | -0.82% | CNY 86.11 | CNY 90.10 | CNY 84.01 | 8.34M |
| 2026-06-24 | CNY 86.11 | -2.56% | CNY 87.14 | CNY 89.25 | CNY 83.03 | 8.57M |
| 2026-06-23 | CNY 88.37 | -0.43% | CNY 88.00 | CNY 92.28 | CNY 86.11 | 7.07M |
| 2026-06-22 | CNY 88.75 | -1.50% | CNY 91.40 | CNY 94.88 | CNY 87.36 | 11.28M |
| 2026-06-18 | CNY 90.10 | -2.30% | CNY 93.26 | CNY 94.10 | CNY 89.21 | 8.64M |
| 2026-06-17 | CNY 92.22 | -3.94% | CNY 93.50 | CNY 94.70 | CNY 91.20 | 8.18M |
| 2026-06-16 | CNY 96.00 | +8.60% | CNY 88.40 | CNY 98.89 | CNY 88.23 | 11.12M |
| 2026-06-15 | CNY 88.40 | +3.63% | CNY 86.00 | CNY 88.72 | CNY 83.59 | 6.65M |
| 2026-06-12 | CNY 85.30 | -3.23% | CNY 92.00 | CNY 93.19 | CNY 84.40 | 7.09M |
| 2026-06-11 | CNY 88.15 | +1.32% | CNY 86.50 | CNY 92.45 | CNY 86.50 | 6.64M |
| 2026-06-10 | CNY 87.00 | -0.03% | CNY 86.00 | CNY 91.30 | CNY 85.73 | 5.85M |
| 2026-06-09 | CNY 87.03 | +11.01% | CNY 79.24 | CNY 89.66 | CNY 79.20 | 8.28M |
| 2026-06-08 | CNY 78.40 | -5.77% | CNY 79.00 | CNY 81.43 | CNY 77.01 | 4.96M |
| 2026-06-05 | CNY 83.20 | -4.48% | CNY 85.74 | CNY 85.74 | CNY 81.50 | 7.77M |
| 2026-06-04 | CNY 87.10 | -1.02% | CNY 87.36 | CNY 91.90 | CNY 85.28 | 7.54M |
| 2026-06-03 | CNY 88.00 | -5.17% | CNY 93.00 | CNY 96.99 | CNY 85.37 | 14.01M |
| 2026-06-02 | CNY 92.80 | -2.07% | CNY 94.47 | CNY 96.99 | CNY 90.60 | 7.59M |
| 2026-06-01 | CNY 94.76 | -2.34% | CNY 95.45 | CNY 101.39 | CNY 92.10 | 11.07M |
| 2026-05-29 | CNY 97.03 | +1.33% | CNY 97.67 | CNY 103.00 | CNY 89.76 | 15.52M |
| 2026-05-28 | CNY 95.76 | +6.20% | CNY 89.18 | CNY 99.00 | CNY 89.01 | 12.61M |
| 2026-05-27 | CNY 90.17 | -2.73% | CNY 93.17 | CNY 99.00 | CNY 89.38 | 10.92M |
| 2026-05-26 | CNY 92.70 | -1.34% | CNY 92.18 | CNY 93.93 | CNY 89.00 | 9.54M |