Beijing OnMicro Electronics Co., Ltd. Class A 688790
SSE · China · Electronic Technology
CNY 97.12-2.43 (-2.44%)
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 97.12 | -2.44% | CNY 99.72 | CNY 100.65 | CNY 96.78 | 1.29M |
| 2026-09-29 | CNY 99.55 | -2.30% | CNY 101.55 | CNY 105.49 | CNY 98.61 | 1.62M |
| 2026-09-28 | CNY 101.89 | -4.03% | CNY 106.00 | CNY 106.01 | CNY 100.22 | 1.85M |
| 2026-09-24 | CNY 106.17 | -3.60% | CNY 109.29 | CNY 110.96 | CNY 106.08 | 1.95M |
| 2026-09-23 | CNY 110.13 | +0.50% | CNY 109.15 | CNY 112.77 | CNY 108.05 | 2.79M |
| 2026-09-22 | CNY 109.58 | +3.74% | CNY 113.68 | CNY 113.68 | CNY 106.66 | 3.89M |
| 2026-09-21 | CNY 105.63 | +2.60% | CNY 103.50 | CNY 106.59 | CNY 100.15 | 4.43M |
| 2026-09-18 | CNY 102.95 | +14.41% | CNY 90.63 | CNY 102.97 | CNY 90.63 | 5.46M |
| 2026-09-17 | CNY 89.98 | -3.77% | CNY 90.01 | CNY 95.08 | CNY 89.05 | 3.89M |
| 2026-09-16 | CNY 93.51 | -7.42% | CNY 98.00 | CNY 98.00 | CNY 83.57 | 6.62M |
| 2026-09-15 | CNY 101.00 | +2.90% | CNY 97.14 | CNY 101.00 | CNY 97.05 | 688.22K |
| 2026-09-14 | CNY 98.15 | +1.13% | CNY 98.00 | CNY 99.08 | CNY 96.72 | 491.44K |
| 2026-09-11 | CNY 97.05 | -1.86% | CNY 97.00 | CNY 98.51 | CNY 95.01 | 529.97K |
| 2026-09-10 | CNY 98.89 | -2.38% | CNY 100.37 | CNY 101.29 | CNY 98.50 | 528.33K |
| 2026-09-09 | CNY 101.30 | -3.52% | CNY 106.00 | CNY 107.88 | CNY 100.25 | 904.19K |
| 2026-09-08 | CNY 105.00 | -2.25% | CNY 107.42 | CNY 107.42 | CNY 104.06 | 688.28K |
| 2026-09-07 | CNY 107.42 | +1.36% | CNY 106.01 | CNY 108.88 | CNY 106.01 | 643.33K |
| 2026-09-04 | CNY 105.98 | -1.41% | CNY 109.00 | CNY 111.50 | CNY 105.71 | 726.20K |
| 2026-09-03 | CNY 107.50 | -2.47% | CNY 112.00 | CNY 113.00 | CNY 107.11 | 618.65K |
| 2026-09-02 | CNY 110.22 | -2.89% | CNY 110.00 | CNY 113.33 | CNY 109.70 | 706.87K |
| 2026-09-01 | CNY 113.50 | -3.57% | CNY 115.99 | CNY 116.98 | CNY 113.01 | 1.01M |
| 2026-08-31 | CNY 117.70 | +4.33% | CNY 111.88 | CNY 118.88 | CNY 109.67 | 1.34M |
| 2026-08-28 | CNY 112.82 | -1.12% | CNY 110.00 | CNY 124.02 | CNY 110.00 | 2.34M |
| 2026-08-27 | CNY 114.10 | +20.00% | CNY 103.88 | CNY 114.10 | CNY 103.88 | 1.87M |
| 2026-08-26 | CNY 95.08 | -0.12% | CNY 96.54 | CNY 96.96 | CNY 94.49 | 239.99K |
| 2026-08-25 | CNY 95.19 | +1.28% | CNY 92.15 | CNY 95.98 | CNY 92.11 | 220.35K |
| 2026-08-24 | CNY 93.99 | -2.37% | CNY 97.80 | CNY 97.80 | CNY 93.39 | 268.30K |
| 2026-08-21 | CNY 96.27 | -0.51% | CNY 96.50 | CNY 97.33 | CNY 95.22 | 217.73K |
| 2026-08-20 | CNY 96.76 | +0.18% | CNY 96.59 | CNY 98.25 | CNY 96.01 | 279.81K |
| 2026-08-19 | CNY 96.59 | -5.86% | CNY 100.01 | CNY 102.01 | CNY 96.11 | 392.75K |
| 2026-08-18 | CNY 102.60 | -1.44% | CNY 104.55 | CNY 105.57 | CNY 101.10 | 483.21K |
| 2026-08-17 | CNY 104.10 | -1.29% | CNY 105.25 | CNY 105.25 | CNY 102.37 | 657.92K |
| 2026-08-14 | CNY 105.46 | +7.61% | CNY 98.00 | CNY 109.20 | CNY 96.96 | 874.80K |
| 2026-08-13 | CNY 98.00 | -1.51% | CNY 101.80 | CNY 101.80 | CNY 98.00 | 423.00K |
| 2026-08-12 | CNY 99.50 | +2.31% | CNY 97.25 | CNY 100.99 | CNY 97.25 | 391.49K |
| 2026-08-11 | CNY 97.25 | +0.39% | CNY 96.87 | CNY 97.99 | CNY 94.92 | 369.66K |
| 2026-08-10 | CNY 96.87 | +0.75% | CNY 96.91 | CNY 97.86 | CNY 95.15 | 366.48K |
| 2026-08-07 | CNY 96.15 | +1.34% | CNY 95.57 | CNY 96.28 | CNY 93.20 | 473.91K |
| 2026-08-06 | CNY 94.88 | -0.81% | CNY 94.90 | CNY 96.30 | CNY 93.98 | 356.07K |
| 2026-08-05 | CNY 95.65 | +0.79% | CNY 95.45 | CNY 96.66 | CNY 94.61 | 484.71K |
| 2026-08-04 | CNY 94.90 | +1.70% | CNY 92.41 | CNY 95.68 | CNY 92.41 | 480.53K |
| 2026-08-03 | CNY 93.31 | +4.84% | CNY 89.00 | CNY 94.89 | CNY 88.18 | 489.28K |
| 2026-07-31 | CNY 89.00 | +2.83% | CNY 90.08 | CNY 91.88 | CNY 88.80 | 478.60K |
| 2026-07-30 | CNY 86.55 | -2.70% | CNY 88.00 | CNY 89.17 | CNY 86.22 | 369.60K |
| 2026-07-29 | CNY 88.95 | +1.76% | CNY 87.00 | CNY 89.17 | CNY 86.50 | 289.95K |
| 2026-07-28 | CNY 87.41 | -3.30% | CNY 89.00 | CNY 90.99 | CNY 87.00 | 319.61K |
| 2026-07-27 | CNY 90.39 | +2.38% | CNY 88.29 | CNY 90.43 | CNY 86.37 | 306.27K |
| 2026-07-24 | CNY 88.29 | -2.23% | CNY 89.68 | CNY 91.00 | CNY 88.08 | 341.14K |
| 2026-07-23 | CNY 90.30 | -1.16% | CNY 92.00 | CNY 92.29 | CNY 89.06 | 386.74K |
| 2026-07-22 | CNY 91.36 | -2.83% | CNY 93.10 | CNY 94.80 | CNY 91.07 | 480.72K |
| 2026-07-21 | CNY 94.02 | +3.74% | CNY 90.83 | CNY 94.99 | CNY 85.11 | 637.10K |
| 2026-07-20 | CNY 90.63 | -8.33% | CNY 99.99 | CNY 100.54 | CNY 88.85 | 672.57K |
| 2026-07-17 | CNY 98.87 | -9.74% | CNY 109.54 | CNY 109.99 | CNY 98.87 | 720.50K |
| 2026-07-16 | CNY 109.54 | -3.65% | CNY 112.30 | CNY 113.95 | CNY 108.39 | 458.76K |
| 2026-07-15 | CNY 113.69 | -3.08% | CNY 117.38 | CNY 118.20 | CNY 113.33 | 496.67K |
| 2026-07-14 | CNY 117.30 | -3.11% | CNY 121.06 | CNY 123.18 | CNY 114.50 | 781.20K |
| 2026-07-13 | CNY 121.06 | -5.18% | CNY 127.67 | CNY 127.80 | CNY 121.00 | 858.29K |
| 2026-07-10 | CNY 127.68 | -1.86% | CNY 129.65 | CNY 132.00 | CNY 127.27 | 1.22M |
| 2026-07-09 | CNY 130.10 | +5.11% | CNY 123.00 | CNY 131.36 | CNY 121.56 | 1.23M |
| 2026-07-08 | CNY 123.78 | -2.23% | CNY 127.00 | CNY 127.48 | CNY 121.25 | 760.24K |
| 2026-07-07 | CNY 126.60 | -0.17% | CNY 126.01 | CNY 130.54 | CNY 124.70 | 839.79K |
| 2026-07-06 | CNY 126.81 | +1.09% | CNY 126.00 | CNY 129.99 | CNY 120.50 | 996.74K |
| 2026-07-03 | CNY 125.44 | -2.93% | CNY 132.00 | CNY 132.00 | CNY 125.24 | 903.92K |
| 2026-07-02 | CNY 129.23 | -3.49% | CNY 131.00 | CNY 136.28 | CNY 129.10 | 1.02M |
| 2026-07-01 | CNY 133.90 | +0.05% | CNY 135.12 | CNY 139.43 | CNY 132.23 | 1.20M |
| 2026-06-30 | CNY 133.83 | +10.42% | CNY 120.44 | CNY 137.50 | CNY 120.44 | 1.71M |
| 2026-06-29 | CNY 121.20 | +0.50% | CNY 120.26 | CNY 124.44 | CNY 116.11 | 846.07K |
| 2026-06-26 | CNY 120.60 | -4.18% | CNY 124.11 | CNY 125.30 | CNY 119.60 | 837.35K |
| 2026-06-25 | CNY 125.86 | -3.44% | CNY 130.43 | CNY 131.32 | CNY 124.50 | 789.83K |
| 2026-06-24 | CNY 130.35 | +0.45% | CNY 128.00 | CNY 130.88 | CNY 125.10 | 727.79K |
| 2026-06-23 | CNY 129.76 | +1.61% | CNY 127.94 | CNY 133.80 | CNY 126.45 | 789.49K |
| 2026-06-22 | CNY 127.70 | -4.35% | CNY 133.58 | CNY 133.98 | CNY 124.11 | 1.02M |
| 2026-06-18 | CNY 133.51 | +3.46% | CNY 128.99 | CNY 135.60 | CNY 128.02 | 946.56K |
| 2026-06-17 | CNY 129.05 | +2.30% | CNY 123.99 | CNY 130.89 | CNY 123.82 | 851.36K |
| 2026-06-16 | CNY 126.15 | +1.03% | CNY 123.40 | CNY 126.56 | CNY 120.60 | 975.00K |
| 2026-06-15 | CNY 124.87 | +2.44% | CNY 123.00 | CNY 125.87 | CNY 120.90 | 638.75K |
| 2026-06-12 | CNY 121.90 | +4.17% | CNY 118.50 | CNY 127.39 | CNY 118.50 | 835.54K |
| 2026-06-11 | CNY 117.02 | -0.63% | CNY 116.06 | CNY 119.12 | CNY 115.27 | 424.32K |
| 2026-06-10 | CNY 117.76 | -2.13% | CNY 119.23 | CNY 122.99 | CNY 116.69 | 483.98K |
| 2026-06-09 | CNY 120.32 | +3.55% | CNY 118.79 | CNY 120.88 | CNY 116.30 | 454.98K |
| 2026-06-08 | CNY 116.20 | -6.74% | CNY 120.17 | CNY 120.17 | CNY 116.00 | 611.97K |
| 2026-06-05 | CNY 124.60 | +0.02% | CNY 124.28 | CNY 127.23 | CNY 120.10 | 588.27K |
| 2026-06-04 | CNY 124.57 | -2.37% | CNY 127.00 | CNY 127.00 | CNY 123.01 | 401.77K |
| 2026-06-03 | CNY 127.60 | +2.74% | CNY 124.26 | CNY 129.88 | CNY 124.19 | 679.31K |
| 2026-06-02 | CNY 124.20 | -1.87% | CNY 126.50 | CNY 126.92 | CNY 121.00 | 607.23K |
| 2026-06-01 | CNY 126.57 | -4.26% | CNY 132.15 | CNY 132.18 | CNY 126.36 | 769.44K |
| 2026-05-29 | CNY 132.20 | -6.89% | CNY 142.31 | CNY 142.90 | CNY 130.00 | 1.27M |
| 2026-05-28 | CNY 141.98 | -1.46% | CNY 143.02 | CNY 143.80 | CNY 140.00 | 712.54K |
| 2026-05-27 | CNY 144.09 | -2.18% | CNY 147.45 | CNY 152.00 | CNY 143.07 | 771.78K |
| 2026-05-26 | CNY 147.30 | -4.22% | CNY 152.66 | CNY 153.13 | CNY 143.00 | 1.21M |