Smarter Microelectronics (Guangzhou) Co., Ltd. Class A 688512

SSE · China · Electronic Technology

CNY 16.28-0.19 (-1.15%)

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 16.28	-1.15%	CNY 16.83	CNY 17.30	CNY 16.26	23.46M
2026-09-29	CNY 16.47	-0.72%	CNY 16.79	CNY 16.79	CNY 16.12	25.25M
2026-09-28	CNY 16.59	-5.63%	CNY 17.67	CNY 18.15	CNY 16.33	46.91M
2026-09-24	CNY 17.58	+1.50%	CNY 17.00	CNY 18.30	CNY 16.70	68.69M
2026-09-23	CNY 17.32	+20.03%	CNY 14.46	CNY 17.32	CNY 14.46	57.97M
2026-09-22	CNY 14.43	+1.69%	CNY 14.39	CNY 14.88	CNY 14.35	12.77M
2026-09-21	CNY 14.19	+0.07%	CNY 14.24	CNY 14.44	CNY 14.14	9.10M
2026-09-18	CNY 14.18	+1.50%	CNY 14.20	CNY 14.49	CNY 14.05	12.12M
2026-09-17	CNY 13.97	-0.92%	CNY 14.01	CNY 14.30	CNY 13.87	8.04M
2026-09-16	CNY 14.10	+6.42%	CNY 13.25	CNY 14.24	CNY 13.18	12.46M
2026-09-15	CNY 13.25	-1.12%	CNY 13.23	CNY 13.52	CNY 13.16	5.22M
2026-09-14	CNY 13.40	+0.45%	CNY 13.08	CNY 13.48	CNY 13.02	6.65M
2026-09-11	CNY 13.34	-0.37%	CNY 13.31	CNY 13.35	CNY 12.59	12.69M
2026-09-10	CNY 13.39	-1.33%	CNY 13.41	CNY 13.77	CNY 13.30	8.03M
2026-09-09	CNY 13.57	+1.04%	CNY 13.40	CNY 14.02	CNY 13.39	12.64M
2026-09-08	CNY 13.43	-4.00%	CNY 13.89	CNY 14.15	CNY 13.40	13.33M
2026-09-07	CNY 13.99	+4.48%	CNY 13.49	CNY 14.37	CNY 13.38	16.14M
2026-09-04	CNY 13.39	+0.37%	CNY 13.58	CNY 14.20	CNY 13.26	16.52M
2026-09-03	CNY 13.34	+1.06%	CNY 13.37	CNY 13.58	CNY 13.07	8.53M
2026-09-02	CNY 13.20	-0.75%	CNY 13.17	CNY 13.33	CNY 12.90	8.26M
2026-09-01	CNY 13.30	-3.76%	CNY 13.80	CNY 13.80	CNY 13.18	9.05M
2026-08-31	CNY 13.82	-2.12%	CNY 13.77	CNY 14.00	CNY 13.60	9.55M
2026-08-28	CNY 14.12	-2.01%	CNY 14.35	CNY 14.82	CNY 14.07	10.71M
2026-08-27	CNY 14.41	+7.22%	CNY 13.48	CNY 14.48	CNY 13.37	12.24M
2026-08-26	CNY 13.44	-0.15%	CNY 13.60	CNY 13.74	CNY 13.25	8.47M
2026-08-25	CNY 13.46	-2.11%	CNY 13.68	CNY 13.69	CNY 13.20	9.19M
2026-08-24	CNY 13.75	-4.51%	CNY 14.50	CNY 14.61	CNY 13.51	13.90M
2026-08-21	CNY 14.40	-0.35%	CNY 14.32	CNY 14.70	CNY 14.15	8.18M
2026-08-20	CNY 14.45	+2.70%	CNY 14.30	CNY 14.83	CNY 14.03	12.54M
2026-08-19	CNY 14.07	-6.20%	CNY 14.63	CNY 14.96	CNY 13.98	15.39M
2026-08-18	CNY 15.00	-1.77%	CNY 15.20	CNY 15.40	CNY 14.72	12.68M
2026-08-17	CNY 15.27	+3.39%	CNY 14.79	CNY 15.63	CNY 14.69	16.26M
2026-08-14	CNY 14.77	-0.20%	CNY 15.20	CNY 15.51	CNY 14.44	15.17M
2026-08-13	CNY 14.80	-2.82%	CNY 15.30	CNY 15.65	CNY 14.75	18.17M
2026-08-12	CNY 15.23	+4.89%	CNY 14.50	CNY 15.33	CNY 14.43	13.69M
2026-08-11	CNY 14.52	-2.09%	CNY 14.81	CNY 15.10	CNY 14.39	12.59M
2026-08-10	CNY 14.83	+5.10%	CNY 14.40	CNY 15.10	CNY 14.22	16.93M
2026-08-07	CNY 14.11	+4.52%	CNY 13.66	CNY 14.25	CNY 13.28	16.54M
2026-08-06	CNY 13.50	+7.14%	CNY 12.50	CNY 13.98	CNY 12.25	20.82M
2026-08-05	CNY 12.60	-0.08%	CNY 12.55	CNY 12.97	CNY 12.37	15.76M
2026-08-04	CNY 12.61	+12.79%	CNY 11.27	CNY 13.00	CNY 11.25	25.16M
2026-08-03	CNY 11.18	-1.24%	CNY 11.35	CNY 11.40	CNY 11.11	7.08M
2026-07-31	CNY 11.32	+2.91%	CNY 11.44	CNY 11.71	CNY 11.23	13.85M
2026-07-30	CNY 11.00	-5.66%	CNY 11.50	CNY 11.65	CNY 10.90	13.20M
2026-07-29	CNY 11.66	+5.23%	CNY 11.03	CNY 11.80	CNY 10.82	15.23M
2026-07-28	CNY 11.08	-3.90%	CNY 11.27	CNY 11.65	CNY 11.00	8.80M
2026-07-27	CNY 11.53	+3.32%	CNY 11.01	CNY 11.61	CNY 10.77	10.72M
2026-07-24	CNY 11.16	-2.53%	CNY 11.15	CNY 11.58	CNY 11.06	11.99M
2026-07-23	CNY 11.45	-2.80%	CNY 11.76	CNY 11.88	CNY 11.15	12.04M
2026-07-22	CNY 11.78	-1.01%	CNY 11.80	CNY 12.58	CNY 11.64	18.65M
2026-07-21	CNY 11.90	+8.28%	CNY 11.18	CNY 12.14	CNY 10.20	23.80M
2026-07-20	CNY 10.99	-12.29%	CNY 12.73	CNY 12.75	CNY 10.60	23.39M
2026-07-17	CNY 12.53	-7.73%	CNY 13.41	CNY 14.02	CNY 12.40	25.60M
2026-07-16	CNY 13.58	-6.09%	CNY 14.12	CNY 14.76	CNY 13.41	22.60M
2026-07-15	CNY 14.46	-1.50%	CNY 14.88	CNY 15.18	CNY 14.06	18.17M
2026-07-14	CNY 14.68	+4.19%	CNY 14.02	CNY 15.14	CNY 13.61	27.54M
2026-07-13	CNY 14.09	-8.09%	CNY 15.30	CNY 15.66	CNY 13.97	25.51M
2026-07-10	CNY 15.33	-4.72%	CNY 16.00	CNY 16.60	CNY 15.27	25.89M
2026-07-09	CNY 16.09	+3.07%	CNY 15.80	CNY 16.15	CNY 15.26	22.61M
2026-07-08	CNY 15.61	-1.51%	CNY 15.80	CNY 16.08	CNY 14.77	20.38M
2026-07-07	CNY 15.85	+1.73%	CNY 15.73	CNY 16.42	CNY 15.25	22.96M
2026-07-06	CNY 15.58	+6.71%	CNY 14.80	CNY 15.98	CNY 14.37	26.87M
2026-07-03	CNY 14.60	-5.07%	CNY 15.38	CNY 15.60	CNY 14.57	21.35M
2026-07-02	CNY 15.38	-2.90%	CNY 15.31	CNY 16.37	CNY 14.97	24.22M
2026-07-01	CNY 15.84	-0.81%	CNY 16.26	CNY 16.47	CNY 15.69	25.46M
2026-06-30	CNY 15.97	+9.83%	CNY 14.40	CNY 16.03	CNY 14.16	30.98M
2026-06-29	CNY 14.54	+0.90%	CNY 14.45	CNY 14.79	CNY 13.52	24.12M
2026-06-26	CNY 14.41	-2.64%	CNY 14.57	CNY 14.90	CNY 14.00	20.31M
2026-06-25	CNY 14.80	-1.14%	CNY 15.08	CNY 15.35	CNY 14.56	19.05M
2026-06-24	CNY 14.97	-1.51%	CNY 14.97	CNY 15.20	CNY 14.53	20.42M
2026-06-23	CNY 15.20	+2.08%	CNY 14.63	CNY 15.44	CNY 14.40	24.42M
2026-06-22	CNY 14.89	-2.23%	CNY 15.30	CNY 15.34	CNY 14.23	24.81M
2026-06-18	CNY 15.23	+5.33%	CNY 14.44	CNY 15.46	CNY 14.32	28.54M
2026-06-17	CNY 14.46	+0.56%	CNY 14.11	CNY 14.49	CNY 14.06	21.00M
2026-06-16	CNY 14.38	+2.86%	CNY 13.90	CNY 14.43	CNY 13.77	21.36M
2026-06-15	CNY 13.98	+5.11%	CNY 13.39	CNY 13.99	CNY 13.17	19.68M
2026-06-12	CNY 13.30	-2.99%	CNY 13.98	CNY 14.47	CNY 13.16	23.80M
2026-06-11	CNY 13.71	+3.39%	CNY 13.18	CNY 13.93	CNY 13.09	22.60M
2026-06-10	CNY 13.26	-3.84%	CNY 13.45	CNY 13.75	CNY 13.09	16.91M
2026-06-09	CNY 13.79	+11.39%	CNY 12.68	CNY 13.90	CNY 12.44	26.29M
2026-06-08	CNY 12.38	-6.21%	CNY 12.69	CNY 12.99	CNY 12.13	18.84M
2026-06-05	CNY 13.20	-1.42%	CNY 13.50	CNY 13.64	CNY 12.58	18.49M
2026-06-04	CNY 13.39	-0.37%	CNY 13.15	CNY 13.69	CNY 13.10	15.52M
2026-06-03	CNY 13.44	+1.74%	CNY 13.33	CNY 13.75	CNY 13.15	18.25M
2026-06-02	CNY 13.21	-1.20%	CNY 13.29	CNY 13.57	CNY 13.00	17.35M
2026-06-01	CNY 13.37	-3.40%	CNY 13.70	CNY 14.01	CNY 13.31	21.05M
2026-05-29	CNY 13.84	-9.31%	CNY 15.23	CNY 15.30	CNY 13.70	34.54M
2026-05-28	CNY 15.26	+1.67%	CNY 15.23	CNY 15.33	CNY 14.58	28.07M
2026-05-27	CNY 15.01	-4.09%	CNY 15.76	CNY 16.22	CNY 14.88	35.74M
2026-05-26	CNY 15.65	-5.32%	CNY 16.37	CNY 16.60	CNY 15.28	31.88M

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 16.28	-1.15%	CNY 16.83	CNY 17.30	CNY 16.26	23.46M
2026-09-29	CNY 16.47	-0.72%	CNY 16.79	CNY 16.79	CNY 16.12	25.25M
2026-09-28	CNY 16.59	-5.63%	CNY 17.67	CNY 18.15	CNY 16.33	46.91M
2026-09-24	CNY 17.58	+1.50%	CNY 17.00	CNY 18.30	CNY 16.70	68.69M
2026-09-23	CNY 17.32	+20.03%	CNY 14.46	CNY 17.32	CNY 14.46	57.97M
2026-09-22	CNY 14.43	+1.69%	CNY 14.39	CNY 14.88	CNY 14.35	12.77M
2026-09-21	CNY 14.19	+0.07%	CNY 14.24	CNY 14.44	CNY 14.14	9.10M
2026-09-18	CNY 14.18	+1.50%	CNY 14.20	CNY 14.49	CNY 14.05	12.12M
2026-09-17	CNY 13.97	-0.92%	CNY 14.01	CNY 14.30	CNY 13.87	8.04M
2026-09-16	CNY 14.10	+6.42%	CNY 13.25	CNY 14.24	CNY 13.18	12.46M
2026-09-15	CNY 13.25	-1.12%	CNY 13.23	CNY 13.52	CNY 13.16	5.22M
2026-09-14	CNY 13.40	+0.45%	CNY 13.08	CNY 13.48	CNY 13.02	6.65M
2026-09-11	CNY 13.34	-0.37%	CNY 13.31	CNY 13.35	CNY 12.59	12.69M
2026-09-10	CNY 13.39	-1.33%	CNY 13.41	CNY 13.77	CNY 13.30	8.03M
2026-09-09	CNY 13.57	+1.04%	CNY 13.40	CNY 14.02	CNY 13.39	12.64M
2026-09-08	CNY 13.43	-4.00%	CNY 13.89	CNY 14.15	CNY 13.40	13.33M
2026-09-07	CNY 13.99	+4.48%	CNY 13.49	CNY 14.37	CNY 13.38	16.14M
2026-09-04	CNY 13.39	+0.37%	CNY 13.58	CNY 14.20	CNY 13.26	16.52M
2026-09-03	CNY 13.34	+1.06%	CNY 13.37	CNY 13.58	CNY 13.07	8.53M
2026-09-02	CNY 13.20	-0.75%	CNY 13.17	CNY 13.33	CNY 12.90	8.26M
2026-09-01	CNY 13.30	-3.76%	CNY 13.80	CNY 13.80	CNY 13.18	9.05M
2026-08-31	CNY 13.82	-2.12%	CNY 13.77	CNY 14.00	CNY 13.60	9.55M
2026-08-28	CNY 14.12	-2.01%	CNY 14.35	CNY 14.82	CNY 14.07	10.71M
2026-08-27	CNY 14.41	+7.22%	CNY 13.48	CNY 14.48	CNY 13.37	12.24M
2026-08-26	CNY 13.44	-0.15%	CNY 13.60	CNY 13.74	CNY 13.25	8.47M
2026-08-25	CNY 13.46	-2.11%	CNY 13.68	CNY 13.69	CNY 13.20	9.19M
2026-08-24	CNY 13.75	-4.51%	CNY 14.50	CNY 14.61	CNY 13.51	13.90M
2026-08-21	CNY 14.40	-0.35%	CNY 14.32	CNY 14.70	CNY 14.15	8.18M
2026-08-20	CNY 14.45	+2.70%	CNY 14.30	CNY 14.83	CNY 14.03	12.54M
2026-08-19	CNY 14.07	-6.20%	CNY 14.63	CNY 14.96	CNY 13.98	15.39M
2026-08-18	CNY 15.00	-1.77%	CNY 15.20	CNY 15.40	CNY 14.72	12.68M
2026-08-17	CNY 15.27	+3.39%	CNY 14.79	CNY 15.63	CNY 14.69	16.26M
2026-08-14	CNY 14.77	-0.20%	CNY 15.20	CNY 15.51	CNY 14.44	15.17M
2026-08-13	CNY 14.80	-2.82%	CNY 15.30	CNY 15.65	CNY 14.75	18.17M
2026-08-12	CNY 15.23	+4.89%	CNY 14.50	CNY 15.33	CNY 14.43	13.69M
2026-08-11	CNY 14.52	-2.09%	CNY 14.81	CNY 15.10	CNY 14.39	12.59M
2026-08-10	CNY 14.83	+5.10%	CNY 14.40	CNY 15.10	CNY 14.22	16.93M
2026-08-07	CNY 14.11	+4.52%	CNY 13.66	CNY 14.25	CNY 13.28	16.54M
2026-08-06	CNY 13.50	+7.14%	CNY 12.50	CNY 13.98	CNY 12.25	20.82M
2026-08-05	CNY 12.60	-0.08%	CNY 12.55	CNY 12.97	CNY 12.37	15.76M
2026-08-04	CNY 12.61	+12.79%	CNY 11.27	CNY 13.00	CNY 11.25	25.16M
2026-08-03	CNY 11.18	-1.24%	CNY 11.35	CNY 11.40	CNY 11.11	7.08M
2026-07-31	CNY 11.32	+2.91%	CNY 11.44	CNY 11.71	CNY 11.23	13.85M
2026-07-30	CNY 11.00	-5.66%	CNY 11.50	CNY 11.65	CNY 10.90	13.20M
2026-07-29	CNY 11.66	+5.23%	CNY 11.03	CNY 11.80	CNY 10.82	15.23M
2026-07-28	CNY 11.08	-3.90%	CNY 11.27	CNY 11.65	CNY 11.00	8.80M
2026-07-27	CNY 11.53	+3.32%	CNY 11.01	CNY 11.61	CNY 10.77	10.72M
2026-07-24	CNY 11.16	-2.53%	CNY 11.15	CNY 11.58	CNY 11.06	11.99M
2026-07-23	CNY 11.45	-2.80%	CNY 11.76	CNY 11.88	CNY 11.15	12.04M
2026-07-22	CNY 11.78	-1.01%	CNY 11.80	CNY 12.58	CNY 11.64	18.65M
2026-07-21	CNY 11.90	+8.28%	CNY 11.18	CNY 12.14	CNY 10.20	23.80M
2026-07-20	CNY 10.99	-12.29%	CNY 12.73	CNY 12.75	CNY 10.60	23.39M
2026-07-17	CNY 12.53	-7.73%	CNY 13.41	CNY 14.02	CNY 12.40	25.60M
2026-07-16	CNY 13.58	-6.09%	CNY 14.12	CNY 14.76	CNY 13.41	22.60M
2026-07-15	CNY 14.46	-1.50%	CNY 14.88	CNY 15.18	CNY 14.06	18.17M
2026-07-14	CNY 14.68	+4.19%	CNY 14.02	CNY 15.14	CNY 13.61	27.54M
2026-07-13	CNY 14.09	-8.09%	CNY 15.30	CNY 15.66	CNY 13.97	25.51M
2026-07-10	CNY 15.33	-4.72%	CNY 16.00	CNY 16.60	CNY 15.27	25.89M
2026-07-09	CNY 16.09	+3.07%	CNY 15.80	CNY 16.15	CNY 15.26	22.61M
2026-07-08	CNY 15.61	-1.51%	CNY 15.80	CNY 16.08	CNY 14.77	20.38M
2026-07-07	CNY 15.85	+1.73%	CNY 15.73	CNY 16.42	CNY 15.25	22.96M
2026-07-06	CNY 15.58	+6.71%	CNY 14.80	CNY 15.98	CNY 14.37	26.87M
2026-07-03	CNY 14.60	-5.07%	CNY 15.38	CNY 15.60	CNY 14.57	21.35M
2026-07-02	CNY 15.38	-2.90%	CNY 15.31	CNY 16.37	CNY 14.97	24.22M
2026-07-01	CNY 15.84	-0.81%	CNY 16.26	CNY 16.47	CNY 15.69	25.46M
2026-06-30	CNY 15.97	+9.83%	CNY 14.40	CNY 16.03	CNY 14.16	30.98M
2026-06-29	CNY 14.54	+0.90%	CNY 14.45	CNY 14.79	CNY 13.52	24.12M
2026-06-26	CNY 14.41	-2.64%	CNY 14.57	CNY 14.90	CNY 14.00	20.31M
2026-06-25	CNY 14.80	-1.14%	CNY 15.08	CNY 15.35	CNY 14.56	19.05M
2026-06-24	CNY 14.97	-1.51%	CNY 14.97	CNY 15.20	CNY 14.53	20.42M
2026-06-23	CNY 15.20	+2.08%	CNY 14.63	CNY 15.44	CNY 14.40	24.42M
2026-06-22	CNY 14.89	-2.23%	CNY 15.30	CNY 15.34	CNY 14.23	24.81M
2026-06-18	CNY 15.23	+5.33%	CNY 14.44	CNY 15.46	CNY 14.32	28.54M
2026-06-17	CNY 14.46	+0.56%	CNY 14.11	CNY 14.49	CNY 14.06	21.00M
2026-06-16	CNY 14.38	+2.86%	CNY 13.90	CNY 14.43	CNY 13.77	21.36M
2026-06-15	CNY 13.98	+5.11%	CNY 13.39	CNY 13.99	CNY 13.17	19.68M
2026-06-12	CNY 13.30	-2.99%	CNY 13.98	CNY 14.47	CNY 13.16	23.80M
2026-06-11	CNY 13.71	+3.39%	CNY 13.18	CNY 13.93	CNY 13.09	22.60M
2026-06-10	CNY 13.26	-3.84%	CNY 13.45	CNY 13.75	CNY 13.09	16.91M
2026-06-09	CNY 13.79	+11.39%	CNY 12.68	CNY 13.90	CNY 12.44	26.29M
2026-06-08	CNY 12.38	-6.21%	CNY 12.69	CNY 12.99	CNY 12.13	18.84M
2026-06-05	CNY 13.20	-1.42%	CNY 13.50	CNY 13.64	CNY 12.58	18.49M
2026-06-04	CNY 13.39	-0.37%	CNY 13.15	CNY 13.69	CNY 13.10	15.52M
2026-06-03	CNY 13.44	+1.74%	CNY 13.33	CNY 13.75	CNY 13.15	18.25M
2026-06-02	CNY 13.21	-1.20%	CNY 13.29	CNY 13.57	CNY 13.00	17.35M
2026-06-01	CNY 13.37	-3.40%	CNY 13.70	CNY 14.01	CNY 13.31	21.05M
2026-05-29	CNY 13.84	-9.31%	CNY 15.23	CNY 15.30	CNY 13.70	34.54M
2026-05-28	CNY 15.26	+1.67%	CNY 15.23	CNY 15.33	CNY 14.58	28.07M
2026-05-27	CNY 15.01	-4.09%	CNY 15.76	CNY 16.22	CNY 14.88	35.74M
2026-05-26	CNY 15.65	-5.32%	CNY 16.37	CNY 16.60	CNY 15.28	31.88M