Skip to main content
Jilin Sino-Microelectronics Co., Ltd. (SHA:600360)
China flag China · Delayed Price · Currency is CNY
9.86
+0.11 (1.13%)
Apr 29, 2026, 3:00 PM CST

SHA:600360 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.789.909.719.87-1.23%5,969,901
Apr 28, 20269.849.859.679.759.75-1.71%15,235,690
Apr 27, 20269.9710.129.869.929.92-0.80%15,445,050
Apr 24, 20269.8710.049.8410.0010.001.63%22,281,070
Apr 23, 20269.909.959.749.849.84-0.10%18,620,550
Apr 22, 20269.379.909.379.859.854.01%27,239,790
Apr 21, 20269.9610.099.459.479.47-3.66%43,612,180
Apr 20, 20269.9810.429.719.839.83-1.80%42,419,130
Apr 17, 20269.5510.019.5010.0110.015.04%34,894,820
Apr 16, 20269.409.549.399.539.531.49%11,826,410
Apr 15, 20269.299.459.269.399.391.08%11,898,100
Apr 14, 20269.159.399.149.299.291.75%13,252,630
Apr 13, 20269.079.169.039.139.130.22%8,678,900
Apr 10, 20269.129.199.099.119.110.22%7,389,640
Apr 9, 20269.129.159.039.099.09-0.98%8,230,980
Apr 8, 20269.129.219.099.189.182.46%11,917,879
Apr 7, 20268.959.068.958.968.96-0.11%6,844,606
Apr 3, 20268.999.058.878.978.97-0.33%8,371,400
Apr 2, 20269.039.108.939.009.00-0.44%8,412,650
Apr 1, 20268.939.168.909.049.042.26%12,808,650
Mar 31, 20268.928.998.838.848.84-1.12%8,466,150
Mar 30, 20268.728.958.728.948.941.13%7,979,133
Mar 27, 20268.588.848.578.848.841.73%6,659,850
Mar 26, 20268.788.858.648.698.69-1.25%7,869,830
Mar 25, 20268.718.868.668.808.802.09%9,487,560
Mar 24, 20268.588.668.418.628.621.89%11,963,730
Mar 23, 20268.708.718.468.468.46-5.05%22,226,035
Mar 20, 20268.989.088.908.918.91-0.45%12,938,170
Mar 19, 20269.149.148.938.958.95-2.93%14,019,300
Mar 18, 20269.109.239.099.229.221.32%7,898,540
Mar 17, 20269.419.429.109.109.10-2.67%13,962,030
Mar 16, 20269.239.429.209.359.350.97%11,522,405
Mar 13, 20269.419.419.269.269.26-1.28%12,330,900
Mar 12, 20269.459.549.369.389.38-1.16%9,834,086
Mar 11, 20269.499.639.389.499.49-16,932,150
Mar 10, 20269.279.559.269.499.493.15%20,574,680
Mar 9, 20269.029.218.969.209.200.88%17,815,060
Mar 6, 20268.939.158.919.129.121.22%13,337,850
Mar 5, 20269.009.128.949.019.011.24%13,321,030
Mar 4, 20268.789.048.678.908.90-0.67%19,991,900
Mar 3, 20269.399.538.968.968.96-4.98%38,745,330
Mar 2, 20269.419.619.369.439.43-1.57%22,000,720
Feb 27, 20269.509.759.479.589.580.42%20,353,860
Feb 26, 20269.549.559.409.549.540.53%15,844,700
Feb 25, 20269.249.559.249.499.492.71%23,728,980
Feb 24, 20269.129.289.039.249.242.67%18,279,510
Feb 13, 20269.099.109.009.009.00-1.10%16,128,818
Feb 12, 20268.949.188.949.109.101.79%20,086,004
Feb 11, 20268.929.038.918.948.940.34%10,723,210
Feb 10, 20268.858.928.818.918.910.68%10,245,090
Feb 9, 20268.828.888.758.858.851.49%9,539,691
Feb 6, 20268.708.798.688.728.72-0.11%8,525,510
Feb 5, 20268.878.908.698.738.73-2.02%14,882,080
Feb 4, 20268.839.048.838.918.911.14%20,085,411
Feb 3, 20268.778.818.688.818.811.03%14,542,130
Feb 2, 20268.638.878.638.728.720.23%20,671,180
Jan 30, 20268.758.778.588.708.70-2.14%30,946,620
Jan 29, 20268.859.128.818.898.89-0.11%25,573,228
Jan 28, 20269.039.288.898.908.90-1.11%37,235,305
Jan 27, 20268.729.108.669.009.002.74%30,689,150
Jan 26, 20268.659.018.658.768.761.27%30,416,830
Jan 23, 20268.568.678.528.658.651.29%16,037,620
Jan 22, 20268.518.638.468.548.540.95%14,872,760
Jan 21, 20268.368.488.288.468.461.20%13,455,330
Jan 20, 20268.508.558.338.368.36-1.99%17,603,233
Jan 19, 20268.408.748.388.538.531.55%29,744,076
Jan 16, 20268.228.548.218.408.402.19%25,800,220
Jan 15, 20268.138.258.118.228.220.74%10,816,460
Jan 14, 20268.098.258.098.168.160.62%14,214,250
Jan 13, 20268.268.288.098.118.11-2.17%17,902,529
Jan 12, 20268.338.368.268.298.29-0.60%19,793,520
Jan 9, 20268.398.398.298.348.34-0.60%16,257,690
Jan 8, 20268.238.448.238.398.391.82%20,859,770
Jan 7, 20268.178.408.128.248.241.10%22,554,050
Jan 6, 20268.108.228.108.158.150.37%13,545,641
Jan 5, 20267.968.167.968.128.122.01%15,224,100
Dec 31, 20258.088.087.967.967.96-1.49%10,017,600
Dec 30, 20257.968.227.948.088.081.51%15,698,500
Dec 29, 20257.987.997.917.967.96-8,506,586
Dec 26, 20258.008.057.947.967.96-0.62%11,008,580
Dec 25, 20257.928.067.908.018.011.14%12,657,220
Dec 24, 20257.927.957.847.927.920.25%9,673,056
Dec 23, 20257.988.027.897.907.90-1.25%7,684,298
Dec 22, 20257.958.037.928.008.000.88%7,880,848
Dec 19, 20257.887.947.857.937.930.63%6,858,055
Dec 18, 20257.857.947.847.887.88-6,045,568
Dec 17, 20257.817.887.777.887.880.64%6,577,641
Dec 16, 20257.897.927.827.837.83-1.14%6,875,630
Dec 15, 20257.878.057.817.927.920.51%9,083,630
Dec 12, 20257.827.957.767.887.880.77%7,607,714
Dec 11, 20257.887.927.817.827.82-0.89%6,015,580
Dec 10, 20257.927.967.857.897.89-0.38%6,266,001
Dec 9, 20257.978.057.927.927.92-0.63%9,235,400
Dec 8, 20258.018.027.947.977.97-0.75%9,643,291
Dec 5, 20257.958.047.938.038.030.37%6,732,150
Dec 4, 20258.018.037.938.008.00-0.12%5,255,400
Dec 3, 20258.028.087.958.018.01-0.25%7,625,311
Dec 2, 20258.138.148.018.038.03-1.23%8,086,021
Dec 1, 20258.118.198.098.138.13-0.12%9,526,613
Nov 28, 20258.218.288.108.148.14-0.49%10,061,100