Semight Instruments Co., Ltd. Class A 688808
SSE · China · Electronic Technology
CNY 1,546.63+50.63 (+3.38%)
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 1,546.63 | +3.38% | CNY 1,500.00 | CNY 1,566.99 | CNY 1,489.62 | 1.47M |
| 2026-09-29 | CNY 1,496.00 | +1.80% | CNY 1,461.00 | CNY 1,528.00 | CNY 1,438.02 | 1.09M |
| 2026-09-28 | CNY 1,469.59 | -2.51% | CNY 1,493.93 | CNY 1,516.89 | CNY 1,435.81 | 969.25K |
| 2026-09-24 | CNY 1,507.44 | -2.15% | CNY 1,536.89 | CNY 1,540.45 | CNY 1,507.44 |
| 703.42K |
| 2026-09-23 | CNY 1,540.55 | -1.55% | CNY 1,567.57 | CNY 1,576.35 | CNY 1,533.78 | 1.04M |
| 2026-09-22 | CNY 1,564.86 | -0.99% | CNY 1,580.47 | CNY 1,618.61 | CNY 1,554.15 | 1.13M |
| 2026-09-21 | CNY 1,580.47 | -5.22% | CNY 1,674.32 | CNY 1,675.68 | CNY 1,540.54 | 1.75M |
| 2026-09-18 | CNY 1,667.57 | +4.09% | CNY 1,635.14 | CNY 1,674.32 | CNY 1,594.73 | 1.39M |
| 2026-09-17 | CNY 1,602.03 | +2.07% | CNY 1,554.05 | CNY 1,635.14 | CNY 1,547.32 | 1.39M |
| 2026-09-16 | CNY 1,569.51 | +0.65% | CNY 1,559.46 | CNY 1,601.35 | CNY 1,535.73 | 1.49M |
| 2026-09-15 | CNY 1,559.32 | -4.32% | CNY 1,628.38 | CNY 1,631.76 | CNY 1,549.32 | 1.41M |
| 2026-09-14 | CNY 1,629.72 | -1.95% | CNY 1,635.14 | CNY 1,685.81 | CNY 1,600.00 | 1.05M |
| 2026-09-11 | CNY 1,662.07 | +0.98% | CNY 1,621.62 | CNY 1,702.64 | CNY 1,608.11 | 1.28M |
| 2026-09-10 | CNY 1,645.95 | -1.42% | CNY 1,635.14 | CNY 1,668.23 | CNY 1,608.83 | 1.03M |
| 2026-09-09 | CNY 1,669.59 | -6.86% | CNY 1,810.49 | CNY 1,810.49 | CNY 1,621.62 | 1.72M |
| 2026-09-08 | CNY 1,792.57 | -0.15% | CNY 1,783.78 | CNY 1,846.62 | CNY 1,729.74 | 1.34M |
| 2026-09-07 | CNY 1,795.20 | +7.78% | CNY 1,667.57 | CNY 1,824.32 | CNY 1,667.57 | 1.60M |
| 2026-09-04 | CNY 1,665.54 | -2.49% | CNY 1,689.19 | CNY 1,741.21 | CNY 1,614.86 | 1.32M |
| 2026-09-03 | CNY 1,708.11 | +5.34% | CNY 1,620.95 | CNY 1,732.43 | CNY 1,567.57 | 1.55M |
| 2026-09-02 | CNY 1,621.49 | +0.03% | CNY 1,608.11 | CNY 1,701.35 | CNY 1,587.84 | 1.36M |
| 2026-09-01 | CNY 1,620.95 | -1.76% | CNY 1,652.03 | CNY 1,676.14 | CNY 1,609.49 | 761.64K |
| 2026-08-31 | CNY 1,649.97 | +7.15% | CNY 1,489.86 | CNY 1,659.46 | CNY 1,472.97 | 1.48M |
| 2026-08-28 | CNY 1,539.88 | -1.72% | CNY 1,554.04 | CNY 1,598.62 | CNY 1,486.82 | 1.42M |
| 2026-08-27 | CNY 1,566.89 | +2.66% | CNY 1,621.60 | CNY 1,638.51 | CNY 1,517.57 | 1.50M |
| 2026-08-26 | CNY 1,526.35 | +2.26% | CNY 1,499.32 | CNY 1,536.78 | CNY 1,434.46 | 1.00M |
| 2026-08-25 | CNY 1,492.57 | -2.52% | CNY 1,491.89 | CNY 1,543.11 | CNY 1,469.59 | 852.11K |
| 2026-08-24 | CNY 1,531.07 | -2.42% | CNY 1,554.12 | CNY 1,567.57 | CNY 1,478.38 | 1.16M |
| 2026-08-21 | CNY 1,569.07 | +0.35% | CNY 1,553.38 | CNY 1,614.80 | CNY 1,522.19 | 1.17M |
| 2026-08-20 | CNY 1,563.52 | +4.19% | CNY 1,540.54 | CNY 1,655.41 | CNY 1,464.11 | 1.68M |
| 2026-08-19 | CNY 1,500.69 | -6.37% | CNY 1,520.27 | CNY 1,612.84 | CNY 1,486.49 | 1.66M |
| 2026-08-18 | CNY 1,602.70 | +5.19% | CNY 1,567.57 | CNY 1,685.73 | CNY 1,558.92 | 1.85M |
| 2026-08-17 | CNY 1,523.65 | +1.53% | CNY 1,509.07 | CNY 1,552.70 | CNY 1,456.03 | 1.25M |
| 2026-08-14 | CNY 1,500.66 | +0.41% | CNY 1,537.16 | CNY 1,537.16 | CNY 1,472.97 | 758.88K |
| 2026-08-13 | CNY 1,494.59 | -1.60% | CNY 1,554.05 | CNY 1,568.91 | CNY 1,493.24 | 1.22M |
| 2026-08-12 | CNY 1,518.92 | +9.02% | CNY 1,385.14 | CNY 1,527.03 | CNY 1,385.14 | 1.55M |
| 2026-08-11 | CNY 1,393.26 | -3.60% | CNY 1,418.85 | CNY 1,431.07 | CNY 1,365.54 | 1.23M |
| 2026-08-10 | CNY 1,445.27 | -3.65% | CNY 1,479.05 | CNY 1,496.61 | CNY 1,385.14 | 1.66M |
| 2026-08-07 | CNY 1,500.00 | +5.97% | CNY 1,407.23 | CNY 1,551.35 | CNY 1,407.23 | 2.11M |
| 2026-08-06 | CNY 1,415.55 | +0.77% | CNY 1,344.59 | CNY 1,451.78 | CNY 1,317.64 | 2.09M |
| 2026-08-05 | CNY 1,404.73 | +6.68% | CNY 1,272.82 | CNY 1,418.92 | CNY 1,219.59 | 3.49M |
| 2026-08-04 | CNY 1,316.76 | +20.00% | CNY 1,134.45 | CNY 1,316.76 | CNY 1,128.38 | 3.30M |
| 2026-08-03 | CNY 1,097.30 | -0.98% | CNY 1,074.32 | CNY 1,162.09 | CNY 1,074.31 | 1.74M |
| 2026-07-31 | CNY 1,108.11 | +6.77% | CNY 1,216.22 | CNY 1,222.97 | CNY 1,101.90 | 2.87M |
| 2026-07-30 | CNY 1,037.84 | -14.10% | CNY 1,179.59 | CNY 1,193.24 | CNY 987.23 | 3.82M |
| 2026-07-29 | CNY 1,208.20 | -3.34% | CNY 1,225.34 | CNY 1,262.55 | CNY 1,138.51 | 2.54M |
| 2026-07-28 | CNY 1,250.00 | -14.00% | CNY 1,376.47 | CNY 1,412.16 | CNY 1,172.33 | 2.96M |
| 2026-07-27 | CNY 1,453.57 | +10.04% | CNY 1,283.78 | CNY 1,486.48 | CNY 1,267.24 | 2.19M |
| 2026-07-24 | CNY 1,320.95 | +0.88% | CNY 1,283.78 | CNY 1,376.87 | CNY 1,250.34 | 1.73M |
| 2026-07-23 | CNY 1,309.46 | +2.64% | CNY 1,333.11 | CNY 1,357.43 | CNY 1,263.51 | 1.82M |
| 2026-07-22 | CNY 1,275.73 | -5.27% | CNY 1,337.16 | CNY 1,383.78 | CNY 1,243.24 | 2.03M |
| 2026-07-21 | CNY 1,346.66 | +16.83% | CNY 1,189.19 | CNY 1,351.34 | CNY 1,096.70 | 2.76M |
| 2026-07-20 | CNY 1,152.70 | +7.54% | CNY 1,128.39 | CNY 1,249.32 | CNY 1,085.86 | 3.17M |
| 2026-07-17 | CNY 1,071.91 | -20.00% | CNY 1,336.78 | CNY 1,351.22 | CNY 1,071.89 | 3.34M |
| 2026-07-16 | CNY 1,339.86 | -4.06% | CNY 1,351.33 | CNY 1,421.17 | CNY 1,287.34 | 1.60M |
| 2026-07-15 | CNY 1,396.64 | -1.77% | CNY 1,445.95 | CNY 1,478.97 | CNY 1,364.86 | 1.48M |
| 2026-07-14 | CNY 1,421.81 | +8.75% | CNY 1,310.81 | CNY 1,438.09 | CNY 1,286.86 | 1.75M |
| 2026-07-13 | CNY 1,307.43 | -7.19% | CNY 1,371.58 | CNY 1,443.16 | CNY 1,271.02 | 2.77M |
| 2026-07-10 | CNY 1,408.76 | -7.48% | CNY 1,540.54 | CNY 1,611.49 | CNY 1,408.76 | 1.73M |
| 2026-07-09 | CNY 1,522.70 | +5.65% | CNY 1,472.97 | CNY 1,545.95 | CNY 1,435.82 | 1.90M |
| 2026-07-08 | CNY 1,441.21 | -3.05% | CNY 1,493.24 | CNY 1,537.16 | CNY 1,418.92 | 1.52M |
| 2026-07-07 | CNY 1,486.49 | -1.03% | CNY 1,472.97 | CNY 1,540.54 | CNY 1,466.81 | 1.39M |
| 2026-07-06 | CNY 1,502.03 | -2.07% | CNY 1,523.65 | CNY 1,606.75 | CNY 1,460.81 | 1.67M |
| 2026-07-03 | CNY 1,533.78 | +6.57% | CNY 1,439.03 | CNY 1,564.19 | CNY 1,363.52 | 2.85M |
| 2026-07-02 | CNY 1,439.19 | -5.12% | CNY 1,452.70 | CNY 1,504.07 | CNY 1,391.84 | 1.50M |
| 2026-07-01 | CNY 1,516.89 | -3.33% | CNY 1,554.05 | CNY 1,579.73 | CNY 1,473.30 | 2.20M |
| 2026-06-30 | CNY 1,569.14 | -1.18% | CNY 1,591.22 | CNY 1,643.92 | CNY 1,532.43 | 2.24M |
| 2026-06-29 | CNY 1,587.84 | +2.17% | CNY 1,567.57 | CNY 1,641.89 | CNY 1,500.00 | 1.94M |
| 2026-06-26 | CNY 1,554.05 | -14.81% | CNY 1,858.11 | CNY 1,858.11 | CNY 1,545.95 | 3.34M |
| 2026-06-25 | CNY 1,824.32 | +4.41% | CNY 1,783.78 | CNY 1,876.87 | CNY 1,763.51 | 1.55M |
| 2026-06-24 | CNY 1,747.32 | +9.58% | CNY 1,594.59 | CNY 1,775.68 | CNY 1,577.70 | 1.89M |
| 2026-06-23 | CNY 1,594.59 | -4.99% | CNY 1,688.51 | CNY 1,688.51 | CNY 1,577.25 | 1.50M |
| 2026-06-22 | CNY 1,678.38 | +4.68% | CNY 1,594.59 | CNY 1,708.75 | CNY 1,594.59 | 1.63M |
| 2026-06-18 | CNY 1,603.38 | +2.46% | CNY 1,598.65 | CNY 1,674.32 | CNY 1,547.30 | 1.89M |
| 2026-06-17 | CNY 1,564.86 | +6.68% | CNY 1,478.97 | CNY 1,607.22 | CNY 1,432.43 | 2.41M |
| 2026-06-16 | CNY 1,466.89 | -0.68% | CNY 1,432.43 | CNY 1,506.07 | CNY 1,404.05 | 2.41M |
| 2026-06-15 | CNY 1,476.89 | +5.14% | CNY 1,427.20 | CNY 1,478.97 | CNY 1,335.14 | 2.81M |
| 2026-06-12 | CNY 1,404.73 | -5.59% | CNY 1,541.89 | CNY 1,546.54 | CNY 1,365.54 | 2.86M |
| 2026-06-11 | CNY 1,487.84 | +1.57% | CNY 1,456.76 | CNY 1,567.57 | CNY 1,420.25 | 2.51M |
| 2026-06-10 | CNY 1,464.86 | -5.70% | CNY 1,520.27 | CNY 1,540.54 | CNY 1,439.19 | 2.50M |
| 2026-06-09 | CNY 1,553.49 | +0.18% | CNY 1,587.84 | CNY 1,587.84 | CNY 1,486.49 | 2.47M |
| 2026-06-08 | CNY 1,550.68 | +6.99% | CNY 1,378.38 | CNY 1,553.11 | CNY 1,352.18 | 2.87M |
| 2026-06-05 | CNY 1,449.32 | +1.18% | CNY 1,405.41 | CNY 1,569.61 | CNY 1,373.81 | 2.68M |
| 2026-06-04 | CNY 1,432.43 | +5.79% | CNY 1,308.11 | CNY 1,456.08 | CNY 1,305.41 | 2.17M |
| 2026-06-03 | CNY 1,354.05 | +7.74% | CNY 1,260.63 | CNY 1,410.81 | CNY 1,260.63 | 2.92M |
| 2026-06-02 | CNY 1,256.76 | +14.20% | CNY 1,122.53 | CNY 1,280.41 | CNY 1,110.12 | 3.28M |
| 2026-06-01 | CNY 1,100.52 | -5.30% | CNY 1,135.81 | CNY 1,170.27 | CNY 1,061.61 | 3.29M |
| 2026-05-29 | CNY 1,162.13 | -7.65% | CNY 1,277.03 | CNY 1,297.23 | CNY 1,148.63 | 2.96M |
| 2026-05-28 | CNY 1,258.46 | +5.39% | CNY 1,193.92 | CNY 1,282.43 | CNY 1,127.03 | 2.60M |
| 2026-05-27 | CNY 1,194.10 | -0.67% | CNY 1,202.23 | CNY 1,228.38 | CNY 1,164.19 | 2.25M |
| 2026-05-26 | CNY 1,202.22 | -1.89% | CNY 1,186.49 | CNY 1,250.00 | CNY 1,143.92 | 2.89M |