Jiangsu Aisen Semiconductor Material Co., Ltd. Class A 688720
SSE · China · Process Industries
CNY 62.03-3.61 (-5.50%)
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 62.03 | -5.50% | CNY 67.43 | CNY 67.43 | CNY 61.88 | 3.46M |
| 2026-09-29 | CNY 65.64 | +3.29% | CNY 63.54 | CNY 66.90 | CNY 62.78 | 3.80M |
| 2026-09-28 | CNY 63.55 | -6.27% | CNY 68.05 | CNY 68.05 | CNY 63.17 | 3.50M |
| 2026-09-24 | CNY 67.80 | -3.18% | CNY 70.02 | CNY 70.58 | CNY 67.76 | 2.66M |
| 2026-09-23 | CNY 70.03 | +3.61% | CNY 67.93 | CNY 70.72 | CNY 67.90 | 3.70M |
| 2026-09-22 | CNY 67.59 | -2.03% | CNY 70.88 | CNY 70.88 | CNY 67.10 | 4.19M |
| 2026-09-21 | CNY 68.99 | +1.94% | CNY 68.57 | CNY 69.98 | CNY 67.68 | 4.17M |
| 2026-09-18 | CNY 67.68 | +5.27% | CNY 65.99 | CNY 68.19 | CNY 64.73 | 5.33M |
| 2026-09-17 | CNY 64.29 | +0.89% | CNY 63.88 | CNY 66.58 | CNY 63.51 | 4.29M |
| 2026-09-16 | CNY 63.72 | +5.36% | CNY 60.70 | CNY 64.29 | CNY 59.80 | 4.15M |
| 2026-09-15 | CNY 60.48 | +1.96% | CNY 59.00 | CNY 61.96 | CNY 58.59 | 3.33M |
| 2026-09-14 | CNY 59.32 | +0.88% | CNY 58.00 | CNY 59.75 | CNY 56.89 | 2.69M |
| 2026-09-11 | CNY 58.80 | -2.75% | CNY 59.40 | CNY 59.82 | CNY 56.00 | 3.57M |
| 2026-09-10 | CNY 60.46 | -0.66% | CNY 60.50 | CNY 61.83 | CNY 59.00 | 2.69M |
| 2026-09-09 | CNY 60.86 | +1.82% | CNY 60.28 | CNY 63.88 | CNY 60.00 | 4.69M |
| 2026-09-08 | CNY 59.77 | -1.16% | CNY 60.18 | CNY 62.00 | CNY 59.44 | 3.10M |
| 2026-09-07 | CNY 60.47 | +5.07% | CNY 58.50 | CNY 61.38 | CNY 57.89 | 4.22M |
| 2026-09-04 | CNY 57.55 | -4.42% | CNY 61.22 | CNY 61.79 | CNY 57.00 | 3.80M |
| 2026-09-03 | CNY 60.21 | +0.18% | CNY 60.68 | CNY 61.30 | CNY 59.01 | 3.15M |
| 2026-09-02 | CNY 60.10 | -3.21% | CNY 61.00 | CNY 62.00 | CNY 59.58 | 3.05M |
| 2026-09-01 | CNY 62.09 | -4.11% | CNY 64.78 | CNY 65.80 | CNY 61.50 | 3.58M |
| 2026-08-31 | CNY 64.75 | +2.24% | CNY 61.75 | CNY 65.01 | CNY 61.00 | 3.60M |
| 2026-08-28 | CNY 63.33 | -4.39% | CNY 65.90 | CNY 67.15 | CNY 63.30 | 3.76M |
| 2026-08-27 | CNY 66.24 | +3.79% | CNY 64.62 | CNY 66.80 | CNY 62.90 | 4.68M |
| 2026-08-26 | CNY 63.82 | -1.21% | CNY 65.48 | CNY 65.48 | CNY 61.00 | 4.15M |
| 2026-08-25 | CNY 64.60 | -1.07% | CNY 64.01 | CNY 65.56 | CNY 61.04 | 4.00M |
| 2026-08-24 | CNY 65.30 | -3.03% | CNY 67.02 | CNY 68.15 | CNY 63.13 | 4.49M |
| 2026-08-21 | CNY 67.34 | +0.43% | CNY 67.00 | CNY 68.56 | CNY 65.31 | 3.40M |
| 2026-08-20 | CNY 67.05 | -0.49% | CNY 69.80 | CNY 69.80 | CNY 66.02 | 5.27M |
| 2026-08-19 | CNY 67.38 | -9.07% | CNY 71.01 | CNY 73.88 | CNY 66.88 | 6.56M |
| 2026-08-18 | CNY 74.10 | +1.94% | CNY 72.50 | CNY 74.60 | CNY 71.46 | 5.99M |
| 2026-08-17 | CNY 72.69 | +9.77% | CNY 66.87 | CNY 72.88 | CNY 65.93 | 5.62M |
| 2026-08-14 | CNY 66.22 | +2.16% | CNY 65.89 | CNY 66.58 | CNY 64.15 | 3.69M |
| 2026-08-13 | CNY 64.82 | -2.75% | CNY 67.98 | CNY 68.80 | CNY 64.50 | 4.54M |
| 2026-08-12 | CNY 66.65 | +2.30% | CNY 65.58 | CNY 67.30 | CNY 64.63 | 3.54M |
| 2026-08-11 | CNY 65.15 | -1.99% | CNY 66.00 | CNY 66.49 | CNY 63.09 | 4.60M |
| 2026-08-10 | CNY 66.47 | +1.17% | CNY 65.75 | CNY 67.09 | CNY 64.27 | 5.83M |
| 2026-08-07 | CNY 65.70 | +5.32% | CNY 62.00 | CNY 66.06 | CNY 61.09 | 6.84M |
| 2026-08-06 | CNY 62.38 | +3.71% | CNY 59.15 | CNY 63.58 | CNY 58.87 | 7.10M |
| 2026-08-05 | CNY 60.15 | +10.77% | CNY 54.20 | CNY 60.46 | CNY 54.20 | 8.40M |
| 2026-08-04 | CNY 54.30 | +10.52% | CNY 49.99 | CNY 55.29 | CNY 49.19 | 7.28M |
| 2026-08-03 | CNY 49.13 | -7.91% | CNY 52.73 | CNY 53.49 | CNY 48.88 | 7.74M |
| 2026-07-31 | CNY 53.35 | +4.63% | CNY 56.05 | CNY 58.00 | CNY 53.26 | 7.89M |
| 2026-07-30 | CNY 50.99 | -11.26% | CNY 57.20 | CNY 58.38 | CNY 50.90 | 9.08M |
| 2026-07-29 | CNY 57.46 | -5.57% | CNY 60.85 | CNY 62.00 | CNY 53.58 | 10.01M |
| 2026-07-28 | CNY 60.85 | -11.82% | CNY 63.16 | CNY 70.10 | CNY 60.50 | 8.43M |
| 2026-07-27 | CNY 69.01 | +5.79% | CNY 65.50 | CNY 69.01 | CNY 62.06 | 6.44M |
| 2026-07-24 | CNY 65.23 | -1.66% | CNY 65.00 | CNY 67.55 | CNY 64.01 | 5.85M |
| 2026-07-23 | CNY 66.33 | -2.66% | CNY 68.67 | CNY 69.56 | CNY 65.43 | 5.20M |
| 2026-07-22 | CNY 68.14 | -6.13% | CNY 70.45 | CNY 74.18 | CNY 67.23 | 9.32M |
| 2026-07-21 | CNY 72.59 | +17.44% | CNY 64.23 | CNY 72.88 | CNY 56.79 | 12.72M |
| 2026-07-20 | CNY 61.81 | -7.14% | CNY 69.30 | CNY 74.27 | CNY 59.50 | 11.76M |
| 2026-07-17 | CNY 66.56 | -13.24% | CNY 75.99 | CNY 77.52 | CNY 66.09 | 8.98M |
| 2026-07-16 | CNY 76.72 | -12.02% | CNY 84.34 | CNY 86.00 | CNY 76.00 | 8.06M |
| 2026-07-15 | CNY 87.20 | -7.84% | CNY 96.51 | CNY 97.00 | CNY 84.70 | 8.81M |
| 2026-07-14 | CNY 94.62 | -1.66% | CNY 94.73 | CNY 98.80 | CNY 89.00 | 7.95M |
| 2026-07-13 | CNY 96.22 | -8.65% | CNY 103.98 | CNY 107.99 | CNY 94.68 | 10.95M |
| 2026-07-10 | CNY 105.33 | -0.26% | CNY 110.99 | CNY 120.00 | CNY 105.00 | 15.92M |
| 2026-07-09 | CNY 105.60 | +20.00% | CNY 90.00 | CNY 105.60 | CNY 89.03 | 11.45M |
| 2026-07-08 | CNY 88.00 | +1.44% | CNY 87.27 | CNY 90.83 | CNY 81.00 | 6.55M |
| 2026-07-07 | CNY 86.75 | +1.17% | CNY 85.00 | CNY 88.32 | CNY 83.38 | 5.06M |
| 2026-07-06 | CNY 85.75 | -2.42% | CNY 90.78 | CNY 92.75 | CNY 82.50 | 6.48M |
| 2026-07-03 | CNY 87.88 | -3.83% | CNY 91.38 | CNY 93.00 | CNY 87.00 | 6.81M |
| 2026-07-02 | CNY 91.38 | -3.22% | CNY 90.07 | CNY 101.00 | CNY 88.10 | 8.61M |
| 2026-07-01 | CNY 94.42 | -6.51% | CNY 99.17 | CNY 101.88 | CNY 94.21 | 10.11M |
| 2026-06-30 | CNY 101.00 | +5.21% | CNY 97.20 | CNY 101.22 | CNY 93.25 | 9.77M |
| 2026-06-29 | CNY 96.00 | +1.85% | CNY 95.00 | CNY 98.60 | CNY 88.00 | 10.68M |
| 2026-06-26 | CNY 94.26 | +6.87% | CNY 89.00 | CNY 97.98 | CNY 87.32 | 9.24M |
| 2026-06-25 | CNY 88.20 | +2.68% | CNY 87.32 | CNY 90.88 | CNY 85.04 | 7.42M |
| 2026-06-24 | CNY 85.90 | +3.31% | CNY 81.73 | CNY 86.70 | CNY 80.72 | 6.65M |
| 2026-06-23 | CNY 83.15 | -1.19% | CNY 84.80 | CNY 86.88 | CNY 81.01 | 6.06M |
| 2026-06-22 | CNY 84.15 | -1.98% | CNY 88.00 | CNY 88.00 | CNY 81.20 | 8.62M |
| 2026-06-18 | CNY 85.85 | +2.20% | CNY 83.00 | CNY 86.67 | CNY 81.00 | 8.45M |
| 2026-06-17 | CNY 84.00 | +13.21% | CNY 73.11 | CNY 84.48 | CNY 72.85 | 11.14M |
| 2026-06-16 | CNY 74.20 | +2.40% | CNY 73.09 | CNY 75.56 | CNY 71.00 | 8.59M |
| 2026-06-15 | CNY 72.46 | +7.35% | CNY 67.99 | CNY 72.60 | CNY 66.00 | 6.56M |
| 2026-06-12 | CNY 67.50 | -7.62% | CNY 74.29 | CNY 76.36 | CNY 66.96 | 10.08M |
| 2026-06-11 | CNY 73.06 | +7.13% | CNY 67.14 | CNY 73.88 | CNY 67.14 | 9.92M |
| 2026-06-10 | CNY 68.20 | +0.61% | CNY 66.97 | CNY 69.64 | CNY 66.66 | 6.13M |
| 2026-06-09 | CNY 67.79 | +8.38% | CNY 64.29 | CNY 68.57 | CNY 62.86 | 5.80M |
| 2026-06-08 | CNY 62.54 | -5.34% | CNY 60.39 | CNY 65.49 | CNY 60.39 | 4.54M |
| 2026-06-05 | CNY 66.07 | -3.48% | CNY 66.99 | CNY 69.04 | CNY 64.81 | 5.22M |
| 2026-06-04 | CNY 68.46 | +6.43% | CNY 63.13 | CNY 70.47 | CNY 62.79 | 8.93M |
| 2026-06-03 | CNY 64.32 | +3.79% | CNY 61.29 | CNY 67.00 | CNY 61.07 | 7.29M |
| 2026-06-02 | CNY 61.97 | -1.32% | CNY 63.52 | CNY 64.62 | CNY 61.27 | 5.24M |
| 2026-06-01 | CNY 62.80 | -4.70% | CNY 66.31 | CNY 67.29 | CNY 62.76 | 7.03M |
| 2026-05-29 | CNY 65.90 | -10.64% | CNY 75.00 | CNY 76.64 | CNY 64.50 | 13.34M |
| 2026-05-28 | CNY 73.75 | +3.10% | CNY 70.86 | CNY 73.93 | CNY 69.29 | 8.99M |
| 2026-05-27 | CNY 71.54 | -9.17% | CNY 80.50 | CNY 80.71 | CNY 70.86 | 13.31M |
| 2026-05-26 | CNY 78.76 | +4.73% | CNY 77.57 | CNY 81.34 | CNY 75.86 | 16.17M |