SJ Semiconductor Corporation Class A 688820
SSE · China · Electronic Technology
CNY 115.78-5.23 (-4.32%)
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 115.78 | -4.32% | CNY 122.32 | CNY 122.67 | CNY 115.60 | 6.53M |
| 2026-09-29 | CNY 121.01 | -0.05% | CNY 120.97 | CNY 122.99 | CNY 120.18 | 4.64M |
| 2026-09-28 | CNY 121.07 | -5.43% | CNY 126.50 | CNY 126.98 | CNY 120.77 | 6.85M |
| 2026-09-24 | CNY 128.02 | -4.16% | CNY 133.06 | CNY 133.09 | CNY 128.00 | 7.55M |
| 2026-09-23 | CNY 133.57 | -0.96% | CNY 135.16 | CNY 136.28 | CNY 133.07 | 7.13M |
| 2026-09-22 | CNY 134.86 | -3.12% | CNY 142.00 | CNY 144.20 | CNY 134.01 | 13.13M |
| 2026-09-21 | CNY 139.20 | -2.57% | CNY 143.00 | CNY 144.50 | CNY 138.21 | 13.46M |
| 2026-09-18 | CNY 142.87 | +7.11% | CNY 136.99 | CNY 146.40 | CNY 136.99 | 20.48M |
| 2026-09-17 | CNY 133.39 | -0.54% | CNY 132.10 | CNY 136.09 | CNY 129.50 | 12.11M |
| 2026-09-16 | CNY 134.11 | +4.91% | CNY 128.64 | CNY 134.97 | CNY 127.20 | 12.41M |
| 2026-09-15 | CNY 127.83 | +0.81% | CNY 126.00 | CNY 131.63 | CNY 125.68 | 9.62M |
| 2026-09-14 | CNY 126.80 | -3.69% | CNY 130.00 | CNY 130.51 | CNY 124.70 | 13.14M |
| 2026-09-11 | CNY 131.66 | +4.18% | CNY 124.00 | CNY 135.00 | CNY 122.00 | 26.16M |
| 2026-09-10 | CNY 126.38 | +1.28% | CNY 123.00 | CNY 127.38 | CNY 121.94 | 9.31M |
| 2026-09-09 | CNY 124.78 | -3.64% | CNY 130.61 | CNY 131.39 | CNY 124.20 | 9.84M |
| 2026-09-08 | CNY 129.50 | +0.54% | CNY 130.37 | CNY 133.43 | CNY 126.80 | 11.22M |
| 2026-09-07 | CNY 128.80 | +3.73% | CNY 127.00 | CNY 129.99 | CNY 125.60 | 8.41M |
| 2026-09-04 | CNY 124.17 | -3.94% | CNY 131.30 | CNY 131.99 | CNY 123.23 | 9.80M |
| 2026-09-03 | CNY 129.26 | +0.27% | CNY 131.50 | CNY 132.50 | CNY 127.38 | 7.11M |
| 2026-09-02 | CNY 128.91 | -0.42% | CNY 125.00 | CNY 131.39 | CNY 125.00 | 6.65M |
| 2026-09-01 | CNY 129.45 | -4.50% | CNY 135.29 | CNY 138.00 | CNY 129.31 | 9.77M |
| 2026-08-31 | CNY 135.55 | +6.27% | CNY 124.32 | CNY 136.62 | CNY 124.32 | 14.86M |
| 2026-08-28 | CNY 127.55 | -0.12% | CNY 126.93 | CNY 134.48 | CNY 126.10 | 14.43M |
| 2026-08-27 | CNY 127.70 | +5.01% | CNY 122.90 | CNY 127.98 | CNY 120.95 | 12.98M |
| 2026-08-26 | CNY 121.61 | +0.40% | CNY 122.37 | CNY 123.38 | CNY 118.01 | 8.69M |
| 2026-08-25 | CNY 121.12 | -1.08% | CNY 122.41 | CNY 123.00 | CNY 117.78 | 7.09M |
| 2026-08-24 | CNY 122.44 | -3.97% | CNY 127.00 | CNY 127.06 | CNY 119.73 | 10.19M |
| 2026-08-21 | CNY 127.50 | -0.38% | CNY 126.11 | CNY 130.88 | CNY 125.07 | 12.00M |
| 2026-08-20 | CNY 127.98 | -9.23% | CNY 136.07 | CNY 139.70 | CNY 122.26 | 23.24M |
| 2026-08-19 | CNY 141.00 | -8.22% | CNY 146.80 | CNY 152.86 | CNY 140.00 | 15.79M |
| 2026-08-18 | CNY 153.62 | +0.34% | CNY 153.32 | CNY 157.22 | CNY 151.01 | 15.03M |
| 2026-08-17 | CNY 153.10 | +10.97% | CNY 139.57 | CNY 155.68 | CNY 138.79 | 21.92M |
| 2026-08-14 | CNY 137.97 | +1.92% | CNY 137.21 | CNY 139.93 | CNY 135.39 | 8.68M |
| 2026-08-13 | CNY 135.37 | -1.91% | CNY 140.75 | CNY 142.99 | CNY 135.29 | 12.69M |
| 2026-08-12 | CNY 138.00 | +0.31% | CNY 138.00 | CNY 140.10 | CNY 136.30 | 9.10M |
| 2026-08-11 | CNY 137.57 | -1.66% | CNY 137.86 | CNY 141.88 | CNY 135.58 | 9.89M |
| 2026-08-10 | CNY 139.89 | -0.67% | CNY 142.00 | CNY 142.10 | CNY 135.55 | 11.70M |
| 2026-08-07 | CNY 140.84 | +3.36% | CNY 135.80 | CNY 142.55 | CNY 133.11 | 18.16M |
| 2026-08-06 | CNY 136.26 | +3.06% | CNY 130.03 | CNY 141.00 | CNY 128.65 | 19.01M |
| 2026-08-05 | CNY 132.22 | +4.66% | CNY 128.00 | CNY 134.73 | CNY 127.00 | 19.32M |
| 2026-08-04 | CNY 126.33 | +8.51% | CNY 118.73 | CNY 127.63 | CNY 117.50 | 15.16M |
| 2026-08-03 | CNY 116.42 | -5.27% | CNY 122.00 | CNY 123.95 | CNY 115.91 | 10.93M |
| 2026-07-31 | CNY 122.90 | +4.17% | CNY 131.30 | CNY 133.50 | CNY 122.60 | 16.54M |
| 2026-07-30 | CNY 117.98 | -8.33% | CNY 127.50 | CNY 128.38 | CNY 115.30 | 15.34M |
| 2026-07-29 | CNY 128.70 | +0.16% | CNY 130.25 | CNY 130.78 | CNY 118.66 | 17.97M |
| 2026-07-28 | CNY 128.50 | -9.93% | CNY 136.50 | CNY 141.89 | CNY 127.35 | 15.03M |
| 2026-07-27 | CNY 142.66 | +1.26% | CNY 139.85 | CNY 144.49 | CNY 133.80 | 12.01M |
| 2026-07-24 | CNY 140.89 | -0.06% | CNY 139.01 | CNY 145.99 | CNY 136.84 | 13.95M |
| 2026-07-23 | CNY 140.97 | -3.75% | CNY 148.70 | CNY 149.98 | CNY 139.00 | 15.87M |
| 2026-07-22 | CNY 146.46 | +0.94% | CNY 142.61 | CNY 156.00 | CNY 141.01 | 26.44M |
| 2026-07-21 | CNY 145.10 | +11.29% | CNY 134.44 | CNY 146.21 | CNY 119.00 | 29.71M |
| 2026-07-20 | CNY 130.38 | -10.36% | CNY 152.13 | CNY 153.59 | CNY 125.46 | 27.29M |
| 2026-07-17 | CNY 145.45 | -12.46% | CNY 165.96 | CNY 168.00 | CNY 144.60 | 24.44M |
| 2026-07-16 | CNY 166.15 | -2.26% | CNY 160.00 | CNY 174.42 | CNY 160.00 | 17.56M |
| 2026-07-15 | CNY 170.00 | -9.56% | CNY 193.23 | CNY 194.48 | CNY 170.00 | 22.97M |
| 2026-07-14 | CNY 187.98 | -0.28% | CNY 186.81 | CNY 193.90 | CNY 174.10 | 26.15M |
| 2026-07-13 | CNY 188.50 | -1.80% | CNY 185.00 | CNY 199.80 | CNY 184.00 | 25.26M |
| 2026-07-10 | CNY 191.96 | -9.00% | CNY 215.00 | CNY 219.00 | CNY 191.95 | 37.99M |
| 2026-07-09 | CNY 210.94 | +12.01% | CNY 191.94 | CNY 212.00 | CNY 186.88 | 35.92M |
| 2026-07-08 | CNY 188.32 | -4.69% | CNY 197.99 | CNY 203.00 | CNY 180.80 | 24.31M |
| 2026-07-07 | CNY 197.59 | +5.18% | CNY 183.08 | CNY 203.20 | CNY 179.26 | 28.59M |
| 2026-07-06 | CNY 187.85 | +8.79% | CNY 183.50 | CNY 198.00 | CNY 182.00 | 29.49M |
| 2026-07-03 | CNY 172.67 | -4.00% | CNY 177.80 | CNY 182.50 | CNY 169.10 | 16.67M |
| 2026-07-02 | CNY 179.87 | -3.94% | CNY 178.40 | CNY 195.00 | CNY 171.00 | 20.11M |
| 2026-07-01 | CNY 187.25 | -3.28% | CNY 192.00 | CNY 202.00 | CNY 185.11 | 22.63M |
| 2026-06-30 | CNY 193.61 | +0.51% | CNY 192.00 | CNY 198.01 | CNY 185.00 | 21.50M |
| 2026-06-29 | CNY 192.63 | +1.25% | CNY 192.22 | CNY 198.86 | CNY 179.00 | 22.58M |
| 2026-06-26 | CNY 190.25 | -9.62% | CNY 205.60 | CNY 205.60 | CNY 190.00 | 29.82M |
| 2026-06-25 | CNY 210.50 | -1.63% | CNY 213.99 | CNY 222.22 | CNY 205.88 | 31.03M |
| 2026-06-24 | CNY 213.98 | +6.67% | CNY 197.00 | CNY 216.99 | CNY 194.30 | 30.85M |
| 2026-06-23 | CNY 200.60 | -2.64% | CNY 198.63 | CNY 208.00 | CNY 192.88 | 25.74M |
| 2026-06-22 | CNY 206.04 | +11.01% | CNY 191.00 | CNY 213.35 | CNY 188.10 | 32.53M |
| 2026-06-18 | CNY 185.60 | +2.05% | CNY 180.00 | CNY 189.97 | CNY 179.26 | 29.44M |
| 2026-06-17 | CNY 181.87 | +5.79% | CNY 166.90 | CNY 185.00 | CNY 166.90 | 29.86M |
| 2026-06-16 | CNY 171.91 | +2.33% | CNY 169.59 | CNY 176.18 | CNY 166.00 | 26.85M |
| 2026-06-15 | CNY 168.00 | +7.56% | CNY 160.00 | CNY 168.48 | CNY 157.00 | 23.65M |
| 2026-06-12 | CNY 156.19 | -9.19% | CNY 178.88 | CNY 179.69 | CNY 155.00 | 30.49M |
| 2026-06-11 | CNY 172.00 | +1.37% | CNY 166.30 | CNY 177.77 | CNY 165.65 | 23.95M |
| 2026-06-10 | CNY 169.68 | +0.37% | CNY 165.00 | CNY 175.10 | CNY 164.90 | 23.71M |
| 2026-06-09 | CNY 169.06 | +2.27% | CNY 169.66 | CNY 173.48 | CNY 160.00 | 28.81M |
| 2026-06-08 | CNY 165.30 | -4.62% | CNY 159.99 | CNY 169.00 | CNY 159.99 | 24.31M |
| 2026-06-05 | CNY 173.30 | -9.47% | CNY 188.50 | CNY 188.51 | CNY 173.00 | 35.61M |
| 2026-06-04 | CNY 191.43 | +2.45% | CNY 183.80 | CNY 195.39 | CNY 181.05 | 28.71M |
| 2026-06-03 | CNY 186.85 | +3.56% | CNY 179.00 | CNY 196.33 | CNY 179.00 | 36.69M |
| 2026-06-02 | CNY 180.42 | +0.88% | CNY 183.41 | CNY 188.27 | CNY 176.88 | 30.99M |
| 2026-06-01 | CNY 178.85 | -8.98% | CNY 193.00 | CNY 197.89 | CNY 178.82 | 34.19M |
| 2026-05-29 | CNY 196.50 | -8.60% | CNY 214.99 | CNY 217.69 | CNY 190.80 | 36.18M |
| 2026-05-28 | CNY 214.99 | +1.48% | CNY 204.96 | CNY 222.03 | CNY 197.33 | 30.46M |
| 2026-05-27 | CNY 211.86 | -7.48% | CNY 221.86 | CNY 234.56 | CNY 211.80 | 39.50M |
| 2026-05-26 | CNY 229.00 | +7.04% | CNY 221.70 | CNY 235.32 | CNY 210.02 | 49.39M |