Shenzhen Sunmoon Microelectronics Co. Ltd. Class A 688699
SSE · China · Electronic Technology
CNY 63.34-2.99 (-4.51%)
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 63.34 | -5.19% | CNY 67.00 | CNY 67.01 | CNY 62.60 | 3.64M |
| 2026-09-29 | CNY 66.81 | +3.42% | CNY 64.04 | CNY 67.90 | CNY 63.12 | 4.13M |
| 2026-09-28 | CNY 64.60 | -5.90% | CNY 67.67 | CNY 68.99 | CNY 63.49 | 4.42M |
| 2026-09-24 | CNY 68.65 | -2.68% | CNY 70.10 | CNY 71.00 | CNY 68.38 | 3.44M |
| 2026-09-23 | CNY 70.54 | +1.10% | CNY 69.35 | CNY 71.50 | CNY 69.35 | 3.96M |
| 2026-09-22 | CNY 69.77 | +1.13% | CNY 70.11 | CNY 71.71 | CNY 69.27 | 4.70M |
| 2026-09-21 | CNY 68.99 | +0.64% | CNY 68.55 | CNY 70.30 | CNY 68.22 | 4.50M |
| 2026-09-18 | CNY 68.55 | +4.39% | CNY 66.58 | CNY 70.00 | CNY 66.01 | 6.26M |
| 2026-09-17 | CNY 65.67 | -0.58% | CNY 65.80 | CNY 66.59 | CNY 65.01 | 5.16M |
| 2026-09-16 | CNY 66.05 | +13.18% | CNY 58.01 | CNY 66.30 | CNY 58.01 | 5.88M |
| 2026-09-15 | CNY 58.36 | +1.14% | CNY 57.80 | CNY 59.90 | CNY 56.86 | 2.60M |
| 2026-09-14 | CNY 57.70 | +3.50% | CNY 55.30 | CNY 57.99 | CNY 54.29 | 2.18M |
| 2026-09-11 | CNY 55.75 | -0.46% | CNY 55.26 | CNY 56.45 | CNY 53.20 | 2.51M |
| 2026-09-10 | CNY 56.01 | -2.08% | CNY 56.63 | CNY 57.43 | CNY 55.88 | 1.82M |
| 2026-09-09 | CNY 57.20 | -0.26% | CNY 57.76 | CNY 58.66 | CNY 56.60 | 2.23M |
| 2026-09-08 | CNY 57.35 | -2.17% | CNY 58.60 | CNY 59.11 | CNY 57.04 | 2.48M |
| 2026-09-07 | CNY 58.62 | +2.52% | CNY 58.18 | CNY 59.27 | CNY 57.80 | 2.46M |
| 2026-09-04 | CNY 57.18 | -3.98% | CNY 59.99 | CNY 61.14 | CNY 56.50 | 2.98M |
| 2026-09-03 | CNY 59.55 | -0.08% | CNY 60.19 | CNY 60.90 | CNY 58.62 | 2.23M |
| 2026-09-02 | CNY 59.60 | -1.70% | CNY 60.00 | CNY 60.56 | CNY 59.20 | 2.00M |
| 2026-09-01 | CNY 60.63 | -3.75% | CNY 62.37 | CNY 63.00 | CNY 60.10 | 3.37M |
| 2026-08-31 | CNY 62.99 | +2.84% | CNY 60.00 | CNY 63.77 | CNY 59.40 | 3.69M |
| 2026-08-28 | CNY 61.25 | +0.61% | CNY 60.45 | CNY 64.28 | CNY 60.45 | 4.83M |
| 2026-08-27 | CNY 60.88 | +5.35% | CNY 58.02 | CNY 61.36 | CNY 57.57 | 3.59M |
| 2026-08-26 | CNY 57.79 | -1.31% | CNY 58.38 | CNY 58.99 | CNY 56.90 | 2.62M |
| 2026-08-25 | CNY 58.56 | -1.00% | CNY 57.62 | CNY 59.30 | CNY 55.33 | 3.32M |
| 2026-08-24 | CNY 59.15 | -2.26% | CNY 60.33 | CNY 60.89 | CNY 57.26 | 3.40M |
| 2026-08-21 | CNY 60.52 | -1.91% | CNY 62.45 | CNY 62.45 | CNY 60.16 | 3.09M |
| 2026-08-20 | CNY 61.70 | +2.85% | CNY 60.27 | CNY 63.66 | CNY 58.81 | 4.37M |
| 2026-08-19 | CNY 59.99 | -7.81% | CNY 63.03 | CNY 65.00 | CNY 59.29 | 5.39M |
| 2026-08-18 | CNY 65.07 | -3.14% | CNY 67.18 | CNY 67.98 | CNY 63.88 | 5.33M |
| 2026-08-17 | CNY 67.18 | -0.18% | CNY 66.66 | CNY 67.95 | CNY 65.02 | 7.14M |
| 2026-08-14 | CNY 67.30 | +8.55% | CNY 62.57 | CNY 67.56 | CNY 62.41 | 5.82M |
| 2026-08-13 | CNY 62.00 | -2.29% | CNY 64.17 | CNY 66.56 | CNY 61.73 | 4.32M |
| 2026-08-12 | CNY 63.45 | +2.08% | CNY 62.37 | CNY 64.18 | CNY 61.78 | 3.08M |
| 2026-08-11 | CNY 62.16 | +1.16% | CNY 61.36 | CNY 62.80 | CNY 60.59 | 3.25M |
| 2026-08-10 | CNY 61.45 | -2.38% | CNY 62.99 | CNY 63.69 | CNY 59.60 | 4.55M |
| 2026-08-07 | CNY 62.95 | +5.27% | CNY 59.80 | CNY 64.00 | CNY 58.72 | 6.27M |
| 2026-08-06 | CNY 59.80 | +7.94% | CNY 55.57 | CNY 59.80 | CNY 54.51 | 5.89M |
| 2026-08-05 | CNY 55.40 | +8.97% | CNY 50.38 | CNY 55.91 | CNY 50.38 | 6.21M |
| 2026-08-04 | CNY 50.84 | +14.61% | CNY 44.97 | CNY 52.12 | CNY 44.25 | 5.86M |
| 2026-08-03 | CNY 44.36 | -3.57% | CNY 46.24 | CNY 48.95 | CNY 44.03 | 4.58M |
| 2026-07-31 | CNY 46.00 | +9.52% | CNY 44.70 | CNY 48.87 | CNY 44.70 | 6.26M |
| 2026-07-30 | CNY 42.00 | -7.14% | CNY 45.19 | CNY 45.19 | CNY 41.83 | 3.68M |
| 2026-07-29 | CNY 45.23 | -3.70% | CNY 46.30 | CNY 47.26 | CNY 43.21 | 4.04M |
| 2026-07-28 | CNY 46.97 | -4.94% | CNY 49.35 | CNY 50.00 | CNY 46.46 | 3.52M |
| 2026-07-27 | CNY 49.41 | -0.38% | CNY 48.77 | CNY 50.16 | CNY 46.80 | 3.20M |
| 2026-07-24 | CNY 49.60 | 0.00% | CNY 48.80 | CNY 50.58 | CNY 48.09 | 3.21M |
| 2026-07-23 | CNY 49.60 | -3.89% | CNY 52.64 | CNY 52.98 | CNY 48.51 | 3.58M |
| 2026-07-22 | CNY 51.61 | -1.32% | CNY 50.23 | CNY 54.77 | CNY 50.23 | 5.05M |
| 2026-07-21 | CNY 52.30 | +10.38% | CNY 47.96 | CNY 52.39 | CNY 42.01 | 6.21M |
| 2026-07-20 | CNY 47.38 | -7.64% | CNY 52.57 | CNY 53.90 | CNY 45.11 | 5.78M |
| 2026-07-17 | CNY 51.30 | -15.86% | CNY 61.27 | CNY 61.27 | CNY 51.00 | 6.12M |
| 2026-07-16 | CNY 60.97 | -8.86% | CNY 66.50 | CNY 70.30 | CNY 60.00 | 5.59M |
| 2026-07-15 | CNY 66.90 | -1.82% | CNY 69.28 | CNY 72.68 | CNY 65.39 | 6.14M |
| 2026-07-14 | CNY 68.14 | +2.85% | CNY 65.59 | CNY 68.75 | CNY 62.68 | 5.36M |
| 2026-07-13 | CNY 66.25 | -9.07% | CNY 71.09 | CNY 73.76 | CNY 65.90 | 6.70M |
| 2026-07-10 | CNY 72.86 | -7.41% | CNY 78.32 | CNY 84.64 | CNY 72.77 | 8.21M |
| 2026-07-09 | CNY 78.69 | +2.33% | CNY 77.36 | CNY 78.80 | CNY 73.57 | 5.80M |
| 2026-07-08 | CNY 76.90 | -0.58% | CNY 77.00 | CNY 79.90 | CNY 72.52 | 4.99M |
| 2026-07-07 | CNY 77.35 | -5.56% | CNY 79.21 | CNY 81.90 | CNY 75.62 | 5.99M |
| 2026-07-06 | CNY 81.90 | +9.21% | CNY 75.99 | CNY 85.80 | CNY 72.00 | 8.33M |
| 2026-07-03 | CNY 74.99 | -6.07% | CNY 80.04 | CNY 81.73 | CNY 74.86 | 6.50M |
| 2026-07-02 | CNY 79.84 | -4.17% | CNY 79.08 | CNY 86.88 | CNY 77.00 | 7.53M |
| 2026-07-01 | CNY 83.31 | +1.66% | CNY 82.00 | CNY 88.29 | CNY 79.95 | 9.83M |
| 2026-06-30 | CNY 81.95 | +14.15% | CNY 71.49 | CNY 83.00 | CNY 69.13 | 8.42M |
| 2026-06-29 | CNY 71.79 | -2.49% | CNY 73.25 | CNY 76.76 | CNY 68.00 | 8.51M |
| 2026-06-26 | CNY 73.62 | -4.70% | CNY 75.93 | CNY 77.64 | CNY 72.72 | 5.95M |
| 2026-06-25 | CNY 77.25 | +0.82% | CNY 76.02 | CNY 78.60 | CNY 74.00 | 5.71M |
| 2026-06-24 | CNY 76.62 | +1.35% | CNY 73.30 | CNY 77.66 | CNY 72.60 | 7.36M |
| 2026-06-23 | CNY 75.60 | +5.65% | CNY 70.14 | CNY 79.88 | CNY 68.87 | 9.08M |
| 2026-06-22 | CNY 71.56 | -1.54% | CNY 72.13 | CNY 72.50 | CNY 68.60 | 7.60M |
| 2026-06-18 | CNY 72.68 | +11.22% | CNY 65.00 | CNY 72.68 | CNY 64.70 | 8.05M |
| 2026-06-17 | CNY 65.35 | +2.11% | CNY 62.90 | CNY 66.57 | CNY 62.65 | 4.45M |
| 2026-06-16 | CNY 64.00 | +4.07% | CNY 61.20 | CNY 65.50 | CNY 61.20 | 4.64M |
| 2026-06-15 | CNY 61.50 | +4.22% | CNY 59.27 | CNY 61.53 | CNY 57.88 | 3.35M |
| 2026-06-12 | CNY 59.01 | -1.94% | CNY 61.88 | CNY 63.86 | CNY 58.20 | 4.05M |
| 2026-06-11 | CNY 60.18 | +3.22% | CNY 58.24 | CNY 62.40 | CNY 58.20 | 3.62M |
| 2026-06-10 | CNY 58.30 | -1.35% | CNY 58.00 | CNY 60.86 | CNY 57.75 | 3.34M |
| 2026-06-09 | CNY 59.10 | +6.87% | CNY 55.75 | CNY 59.46 | CNY 55.30 | 3.33M |
| 2026-06-08 | CNY 55.30 | -3.24% | CNY 55.15 | CNY 56.55 | CNY 54.03 | 3.24M |
| 2026-06-05 | CNY 57.15 | -1.97% | CNY 57.20 | CNY 59.20 | CNY 55.51 | 3.32M |
| 2026-06-04 | CNY 58.30 | -0.92% | CNY 57.84 | CNY 59.51 | CNY 57.20 | 3.44M |
| 2026-06-03 | CNY 58.84 | -0.94% | CNY 59.00 | CNY 61.19 | CNY 57.78 | 4.52M |
| 2026-06-02 | CNY 59.40 | -1.08% | CNY 60.00 | CNY 61.43 | CNY 58.58 | 3.97M |
| 2026-06-01 | CNY 60.05 | -4.23% | CNY 62.70 | CNY 63.50 | CNY 58.80 | 5.48M |
| 2026-05-29 | CNY 62.70 | -10.31% | CNY 70.74 | CNY 70.74 | CNY 62.21 | 8.47M |
| 2026-05-28 | CNY 69.91 | +6.75% | CNY 64.58 | CNY 70.49 | CNY 63.09 | 7.86M |
| 2026-05-27 | CNY 65.49 | +0.94% | CNY 64.72 | CNY 68.10 | CNY 64.70 | 6.05M |
| 2026-05-26 | CNY 64.88 | -5.56% | CNY 66.64 | CNY 67.87 | CNY 63.20 | 6.25M |