Shanghai New Vision Microelectronics Co., Ltd. Class A 688593

SSE · China · Electronic Technology

CNY 30.89+0.96 (+3.21%)

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 30.89	+3.21%	CNY 30.03	CNY 32.39	CNY 29.84	13.88M
2026-09-29	CNY 29.93	+2.99%	CNY 29.28	CNY 30.38	CNY 28.72	8.48M
2026-09-28	CNY 29.06	-6.29%	CNY 30.80	CNY 30.88	CNY 28.90	12.55M
2026-09-24	CNY 31.01	-5.66%	CNY 32.81	CNY 33.03	CNY 31.01	13.21M
2026-09-23	CNY 32.87	+5.42%	CNY 31.20	CNY 33.17	CNY 31.18	18.58M
2026-09-22	CNY 31.18	+1.07%	CNY 31.29	CNY 32.00	CNY 31.00	11.52M
2026-09-21	CNY 30.85	-0.90%	CNY 31.27	CNY 31.54	CNY 30.76	8.68M
2026-09-18	CNY 31.13	-0.16%	CNY 31.50	CNY 31.78	CNY 30.90	11.52M
2026-09-17	CNY 31.18	-2.41%	CNY 31.88	CNY 32.35	CNY 31.00	9.76M
2026-09-16	CNY 31.95	+3.87%	CNY 31.16	CNY 32.20	CNY 30.42	11.91M
2026-09-15	CNY 30.76	-0.61%	CNY 30.64	CNY 32.00	CNY 30.15	11.04M
2026-09-14	CNY 30.95	-0.80%	CNY 31.49	CNY 32.25	CNY 30.34	16.69M
2026-09-11	CNY 31.20	+5.19%	CNY 29.10	CNY 32.06	CNY 28.60	22.83M
2026-09-10	CNY 29.66	+2.28%	CNY 28.96	CNY 30.50	CNY 28.64	16.21M
2026-09-09	CNY 29.00	-0.24%	CNY 29.00	CNY 29.20	CNY 28.57	8.08M
2026-09-08	CNY 29.07	-1.92%	CNY 29.63	CNY 29.99	CNY 28.89	10.62M
2026-09-07	CNY 29.64	+1.06%	CNY 29.51	CNY 29.78	CNY 29.05	8.58M
2026-09-04	CNY 29.33	-2.91%	CNY 30.50	CNY 30.80	CNY 28.94	12.43M
2026-09-03	CNY 30.21	-2.20%	CNY 31.35	CNY 31.70	CNY 29.81	11.65M
2026-09-02	CNY 30.89	0.00%	CNY 30.48	CNY 31.33	CNY 29.93	13.49M
2026-09-01	CNY 30.89	+1.38%	CNY 30.26	CNY 31.43	CNY 29.11	30.32M
2026-08-31	CNY 30.47	+0.23%	CNY 29.80	CNY 30.83	CNY 29.47	11.04M
2026-08-28	CNY 30.40	-2.66%	CNY 31.14	CNY 32.46	CNY 29.99	16.54M
2026-08-27	CNY 31.23	+1.73%	CNY 30.75	CNY 31.46	CNY 30.30	10.76M
2026-08-26	CNY 30.70	-1.25%	CNY 31.19	CNY 31.28	CNY 29.90	9.49M
2026-08-25	CNY 31.09	-1.30%	CNY 30.90	CNY 31.80	CNY 29.67	11.68M
2026-08-24	CNY 31.50	-7.84%	CNY 33.00	CNY 33.50	CNY 30.00	22.13M
2026-08-21	CNY 34.18	+5.53%	CNY 32.22	CNY 34.63	CNY 31.03	18.85M
2026-08-20	CNY 32.39	+0.68%	CNY 32.51	CNY 33.32	CNY 31.59	14.34M
2026-08-19	CNY 32.17	-9.71%	CNY 34.59	CNY 36.48	CNY 31.83	26.06M
2026-08-18	CNY 35.63	+9.73%	CNY 32.30	CNY 35.78	CNY 31.00	29.85M
2026-08-17	CNY 32.47	+1.95%	CNY 31.54	CNY 33.00	CNY 31.54	14.71M
2026-08-14	CNY 31.85	-0.47%	CNY 32.24	CNY 32.62	CNY 31.34	9.01M
2026-08-13	CNY 32.00	-1.75%	CNY 32.77	CNY 33.16	CNY 31.96	14.52M
2026-08-12	CNY 32.57	-2.98%	CNY 33.58	CNY 33.85	CNY 32.21	18.30M
2026-08-11	CNY 33.57	+3.90%	CNY 31.73	CNY 35.20	CNY 31.28	26.27M
2026-08-10	CNY 32.31	+0.81%	CNY 30.80	CNY 32.68	CNY 29.79	28.01M
2026-08-07	CNY 32.05	+5.85%	CNY 29.98	CNY 32.84	CNY 29.75	29.70M
2026-08-06	CNY 30.28	-4.27%	CNY 31.00	CNY 32.50	CNY 30.05	21.30M
2026-08-05	CNY 31.63	+5.29%	CNY 30.04	CNY 32.45	CNY 30.04	18.96M
2026-08-04	CNY 30.04	+13.15%	CNY 27.00	CNY 30.60	CNY 26.35	23.74M
2026-08-03	CNY 26.55	-5.14%	CNY 27.37	CNY 28.28	CNY 26.22	15.75M
2026-07-31	CNY 27.99	+9.68%	CNY 27.22	CNY 30.18	CNY 27.08	26.51M
2026-07-30	CNY 25.52	-8.92%	CNY 28.45	CNY 28.50	CNY 25.52	15.71M
2026-07-29	CNY 28.02	+0.39%	CNY 27.90	CNY 29.20	CNY 26.57	16.71M
2026-07-28	CNY 27.91	-6.66%	CNY 29.00	CNY 30.95	CNY 27.50	18.11M
2026-07-27	CNY 29.90	+4.00%	CNY 28.47	CNY 30.00	CNY 27.09	24.00M
2026-07-24	CNY 28.75	+6.21%	CNY 26.80	CNY 29.37	CNY 26.30	27.77M
2026-07-23	CNY 27.07	+2.65%	CNY 26.03	CNY 28.25	CNY 24.80	24.34M
2026-07-22	CNY 26.37	-6.72%	CNY 27.79	CNY 29.45	CNY 26.15	21.36M
2026-07-21	CNY 28.27	+2.06%	CNY 28.20	CNY 28.44	CNY 23.58	27.75M
2026-07-20	CNY 27.70	+2.97%	CNY 28.24	CNY 29.29	CNY 26.41	26.20M
2026-07-17	CNY 26.90	-12.92%	CNY 30.55	CNY 30.96	CNY 26.80	22.74M
2026-07-16	CNY 30.89	+4.39%	CNY 29.43	CNY 32.88	CNY 28.97	22.57M
2026-07-15	CNY 29.59	-2.47%	CNY 30.58	CNY 30.59	CNY 27.96	17.15M
2026-07-14	CNY 30.34	+1.54%	CNY 30.10	CNY 30.69	CNY 28.53	14.45M
2026-07-13	CNY 29.88	-11.52%	CNY 33.00	CNY 34.00	CNY 29.72	18.25M
2026-07-10	CNY 33.77	-6.19%	CNY 36.65	CNY 37.01	CNY 33.50	19.46M
2026-07-09	CNY 36.00	+2.10%	CNY 35.70	CNY 36.28	CNY 34.47	14.96M
2026-07-08	CNY 35.26	-5.82%	CNY 37.81	CNY 38.20	CNY 34.56	19.57M
2026-07-07	CNY 37.44	+1.46%	CNY 36.90	CNY 39.01	CNY 35.72	18.21M
2026-07-06	CNY 36.90	-5.55%	CNY 39.68	CNY 39.80	CNY 35.95	18.02M
2026-07-03	CNY 39.07	-2.18%	CNY 40.11	CNY 41.00	CNY 37.82	25.89M
2026-07-02	CNY 39.94	+2.94%	CNY 37.58	CNY 43.18	CNY 36.51	32.37M
2026-07-01	CNY 38.80	-0.31%	CNY 38.90	CNY 41.60	CNY 38.13	30.59M
2026-06-30	CNY 38.92	+17.58%	CNY 33.24	CNY 39.70	CNY 32.88	33.08M
2026-06-29	CNY 33.10	-6.52%	CNY 35.41	CNY 35.46	CNY 31.80	30.03M
2026-06-26	CNY 35.41	-3.28%	CNY 36.25	CNY 38.01	CNY 34.99	27.61M
2026-06-25	CNY 36.61	+2.32%	CNY 35.78	CNY 36.93	CNY 34.79	37.19M
2026-06-24	CNY 35.78	+19.99%	CNY 29.53	CNY 35.78	CNY 28.67	37.73M
2026-06-23	CNY 29.82	-2.00%	CNY 30.63	CNY 31.72	CNY 29.49	18.12M
2026-06-22	CNY 30.43	-8.23%	CNY 33.28	CNY 33.38	CNY 29.96	21.93M
2026-06-18	CNY 33.16	+1.75%	CNY 32.59	CNY 34.78	CNY 32.22	17.52M
2026-06-17	CNY 32.59	+3.33%	CNY 31.64	CNY 33.29	CNY 31.04	17.32M
2026-06-16	CNY 31.54	+3.07%	CNY 30.56	CNY 32.00	CNY 30.43	15.69M
2026-06-15	CNY 30.60	+9.25%	CNY 28.21	CNY 30.64	CNY 27.60	21.75M
2026-06-12	CNY 28.01	-3.28%	CNY 29.80	CNY 30.37	CNY 27.17	20.52M
2026-06-11	CNY 28.96	-5.05%	CNY 30.24	CNY 31.01	CNY 28.60	18.52M
2026-06-10	CNY 30.50	-2.24%	CNY 30.88	CNY 31.19	CNY 29.73	13.92M
2026-06-09	CNY 31.20	-0.92%	CNY 32.00	CNY 32.00	CNY 30.00	16.41M
2026-06-08	CNY 31.49	-11.42%	CNY 31.08	CNY 33.58	CNY 30.78	22.56M
2026-06-05	CNY 35.55	-2.23%	CNY 36.48	CNY 37.99	CNY 35.00	17.64M
2026-06-04	CNY 36.36	+0.36%	CNY 35.87	CNY 37.52	CNY 35.00	16.29M
2026-06-03	CNY 36.23	+1.46%	CNY 36.00	CNY 37.86	CNY 34.22	28.10M
2026-06-02	CNY 35.71	+2.47%	CNY 35.22	CNY 37.52	CNY 34.22	21.48M
2026-06-01	CNY 34.85	-7.31%	CNY 37.92	CNY 38.41	CNY 34.47	26.41M
2026-05-29	CNY 37.60	-8.20%	CNY 41.10	CNY 42.40	CNY 37.00	20.09M
2026-05-28	CNY 40.96	+2.07%	CNY 39.50	CNY 42.48	CNY 38.70	18.61M
2026-05-27	CNY 40.13	-6.24%	CNY 42.68	CNY 42.75	CNY 39.66	26.75M
2026-05-26	CNY 42.80	+6.60%	CNY 40.09	CNY 44.49	CNY 39.80	35.15M

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 30.89	+3.21%	CNY 30.03	CNY 32.39	CNY 29.84	13.88M
2026-09-29	CNY 29.93	+2.99%	CNY 29.28	CNY 30.38	CNY 28.72	8.48M
2026-09-28	CNY 29.06	-6.29%	CNY 30.80	CNY 30.88	CNY 28.90	12.55M
2026-09-24	CNY 31.01	-5.66%	CNY 32.81	CNY 33.03	CNY 31.01	13.21M
2026-09-23	CNY 32.87	+5.42%	CNY 31.20	CNY 33.17	CNY 31.18	18.58M
2026-09-22	CNY 31.18	+1.07%	CNY 31.29	CNY 32.00	CNY 31.00	11.52M
2026-09-21	CNY 30.85	-0.90%	CNY 31.27	CNY 31.54	CNY 30.76	8.68M
2026-09-18	CNY 31.13	-0.16%	CNY 31.50	CNY 31.78	CNY 30.90	11.52M
2026-09-17	CNY 31.18	-2.41%	CNY 31.88	CNY 32.35	CNY 31.00	9.76M
2026-09-16	CNY 31.95	+3.87%	CNY 31.16	CNY 32.20	CNY 30.42	11.91M
2026-09-15	CNY 30.76	-0.61%	CNY 30.64	CNY 32.00	CNY 30.15	11.04M
2026-09-14	CNY 30.95	-0.80%	CNY 31.49	CNY 32.25	CNY 30.34	16.69M
2026-09-11	CNY 31.20	+5.19%	CNY 29.10	CNY 32.06	CNY 28.60	22.83M
2026-09-10	CNY 29.66	+2.28%	CNY 28.96	CNY 30.50	CNY 28.64	16.21M
2026-09-09	CNY 29.00	-0.24%	CNY 29.00	CNY 29.20	CNY 28.57	8.08M
2026-09-08	CNY 29.07	-1.92%	CNY 29.63	CNY 29.99	CNY 28.89	10.62M
2026-09-07	CNY 29.64	+1.06%	CNY 29.51	CNY 29.78	CNY 29.05	8.58M
2026-09-04	CNY 29.33	-2.91%	CNY 30.50	CNY 30.80	CNY 28.94	12.43M
2026-09-03	CNY 30.21	-2.20%	CNY 31.35	CNY 31.70	CNY 29.81	11.65M
2026-09-02	CNY 30.89	0.00%	CNY 30.48	CNY 31.33	CNY 29.93	13.49M
2026-09-01	CNY 30.89	+1.38%	CNY 30.26	CNY 31.43	CNY 29.11	30.32M
2026-08-31	CNY 30.47	+0.23%	CNY 29.80	CNY 30.83	CNY 29.47	11.04M
2026-08-28	CNY 30.40	-2.66%	CNY 31.14	CNY 32.46	CNY 29.99	16.54M
2026-08-27	CNY 31.23	+1.73%	CNY 30.75	CNY 31.46	CNY 30.30	10.76M
2026-08-26	CNY 30.70	-1.25%	CNY 31.19	CNY 31.28	CNY 29.90	9.49M
2026-08-25	CNY 31.09	-1.30%	CNY 30.90	CNY 31.80	CNY 29.67	11.68M
2026-08-24	CNY 31.50	-7.84%	CNY 33.00	CNY 33.50	CNY 30.00	22.13M
2026-08-21	CNY 34.18	+5.53%	CNY 32.22	CNY 34.63	CNY 31.03	18.85M
2026-08-20	CNY 32.39	+0.68%	CNY 32.51	CNY 33.32	CNY 31.59	14.34M
2026-08-19	CNY 32.17	-9.71%	CNY 34.59	CNY 36.48	CNY 31.83	26.06M
2026-08-18	CNY 35.63	+9.73%	CNY 32.30	CNY 35.78	CNY 31.00	29.85M
2026-08-17	CNY 32.47	+1.95%	CNY 31.54	CNY 33.00	CNY 31.54	14.71M
2026-08-14	CNY 31.85	-0.47%	CNY 32.24	CNY 32.62	CNY 31.34	9.01M
2026-08-13	CNY 32.00	-1.75%	CNY 32.77	CNY 33.16	CNY 31.96	14.52M
2026-08-12	CNY 32.57	-2.98%	CNY 33.58	CNY 33.85	CNY 32.21	18.30M
2026-08-11	CNY 33.57	+3.90%	CNY 31.73	CNY 35.20	CNY 31.28	26.27M
2026-08-10	CNY 32.31	+0.81%	CNY 30.80	CNY 32.68	CNY 29.79	28.01M
2026-08-07	CNY 32.05	+5.85%	CNY 29.98	CNY 32.84	CNY 29.75	29.70M
2026-08-06	CNY 30.28	-4.27%	CNY 31.00	CNY 32.50	CNY 30.05	21.30M
2026-08-05	CNY 31.63	+5.29%	CNY 30.04	CNY 32.45	CNY 30.04	18.96M
2026-08-04	CNY 30.04	+13.15%	CNY 27.00	CNY 30.60	CNY 26.35	23.74M
2026-08-03	CNY 26.55	-5.14%	CNY 27.37	CNY 28.28	CNY 26.22	15.75M
2026-07-31	CNY 27.99	+9.68%	CNY 27.22	CNY 30.18	CNY 27.08	26.51M
2026-07-30	CNY 25.52	-8.92%	CNY 28.45	CNY 28.50	CNY 25.52	15.71M
2026-07-29	CNY 28.02	+0.39%	CNY 27.90	CNY 29.20	CNY 26.57	16.71M
2026-07-28	CNY 27.91	-6.66%	CNY 29.00	CNY 30.95	CNY 27.50	18.11M
2026-07-27	CNY 29.90	+4.00%	CNY 28.47	CNY 30.00	CNY 27.09	24.00M
2026-07-24	CNY 28.75	+6.21%	CNY 26.80	CNY 29.37	CNY 26.30	27.77M
2026-07-23	CNY 27.07	+2.65%	CNY 26.03	CNY 28.25	CNY 24.80	24.34M
2026-07-22	CNY 26.37	-6.72%	CNY 27.79	CNY 29.45	CNY 26.15	21.36M
2026-07-21	CNY 28.27	+2.06%	CNY 28.20	CNY 28.44	CNY 23.58	27.75M
2026-07-20	CNY 27.70	+2.97%	CNY 28.24	CNY 29.29	CNY 26.41	26.20M
2026-07-17	CNY 26.90	-12.92%	CNY 30.55	CNY 30.96	CNY 26.80	22.74M
2026-07-16	CNY 30.89	+4.39%	CNY 29.43	CNY 32.88	CNY 28.97	22.57M
2026-07-15	CNY 29.59	-2.47%	CNY 30.58	CNY 30.59	CNY 27.96	17.15M
2026-07-14	CNY 30.34	+1.54%	CNY 30.10	CNY 30.69	CNY 28.53	14.45M
2026-07-13	CNY 29.88	-11.52%	CNY 33.00	CNY 34.00	CNY 29.72	18.25M
2026-07-10	CNY 33.77	-6.19%	CNY 36.65	CNY 37.01	CNY 33.50	19.46M
2026-07-09	CNY 36.00	+2.10%	CNY 35.70	CNY 36.28	CNY 34.47	14.96M
2026-07-08	CNY 35.26	-5.82%	CNY 37.81	CNY 38.20	CNY 34.56	19.57M
2026-07-07	CNY 37.44	+1.46%	CNY 36.90	CNY 39.01	CNY 35.72	18.21M
2026-07-06	CNY 36.90	-5.55%	CNY 39.68	CNY 39.80	CNY 35.95	18.02M
2026-07-03	CNY 39.07	-2.18%	CNY 40.11	CNY 41.00	CNY 37.82	25.89M
2026-07-02	CNY 39.94	+2.94%	CNY 37.58	CNY 43.18	CNY 36.51	32.37M
2026-07-01	CNY 38.80	-0.31%	CNY 38.90	CNY 41.60	CNY 38.13	30.59M
2026-06-30	CNY 38.92	+17.58%	CNY 33.24	CNY 39.70	CNY 32.88	33.08M
2026-06-29	CNY 33.10	-6.52%	CNY 35.41	CNY 35.46	CNY 31.80	30.03M
2026-06-26	CNY 35.41	-3.28%	CNY 36.25	CNY 38.01	CNY 34.99	27.61M
2026-06-25	CNY 36.61	+2.32%	CNY 35.78	CNY 36.93	CNY 34.79	37.19M
2026-06-24	CNY 35.78	+19.99%	CNY 29.53	CNY 35.78	CNY 28.67	37.73M
2026-06-23	CNY 29.82	-2.00%	CNY 30.63	CNY 31.72	CNY 29.49	18.12M
2026-06-22	CNY 30.43	-8.23%	CNY 33.28	CNY 33.38	CNY 29.96	21.93M
2026-06-18	CNY 33.16	+1.75%	CNY 32.59	CNY 34.78	CNY 32.22	17.52M
2026-06-17	CNY 32.59	+3.33%	CNY 31.64	CNY 33.29	CNY 31.04	17.32M
2026-06-16	CNY 31.54	+3.07%	CNY 30.56	CNY 32.00	CNY 30.43	15.69M
2026-06-15	CNY 30.60	+9.25%	CNY 28.21	CNY 30.64	CNY 27.60	21.75M
2026-06-12	CNY 28.01	-3.28%	CNY 29.80	CNY 30.37	CNY 27.17	20.52M
2026-06-11	CNY 28.96	-5.05%	CNY 30.24	CNY 31.01	CNY 28.60	18.52M
2026-06-10	CNY 30.50	-2.24%	CNY 30.88	CNY 31.19	CNY 29.73	13.92M
2026-06-09	CNY 31.20	-0.92%	CNY 32.00	CNY 32.00	CNY 30.00	16.41M
2026-06-08	CNY 31.49	-11.42%	CNY 31.08	CNY 33.58	CNY 30.78	22.56M
2026-06-05	CNY 35.55	-2.23%	CNY 36.48	CNY 37.99	CNY 35.00	17.64M
2026-06-04	CNY 36.36	+0.36%	CNY 35.87	CNY 37.52	CNY 35.00	16.29M
2026-06-03	CNY 36.23	+1.46%	CNY 36.00	CNY 37.86	CNY 34.22	28.10M
2026-06-02	CNY 35.71	+2.47%	CNY 35.22	CNY 37.52	CNY 34.22	21.48M
2026-06-01	CNY 34.85	-7.31%	CNY 37.92	CNY 38.41	CNY 34.47	26.41M
2026-05-29	CNY 37.60	-8.20%	CNY 41.10	CNY 42.40	CNY 37.00	20.09M
2026-05-28	CNY 40.96	+2.07%	CNY 39.50	CNY 42.48	CNY 38.70	18.61M
2026-05-27	CNY 40.13	-6.24%	CNY 42.68	CNY 42.75	CNY 39.66	26.75M
2026-05-26	CNY 42.80	+6.60%	CNY 40.09	CNY 44.49	CNY 39.80	35.15M