Skip to main content
Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China flag China · Delayed Price · Currency is CNY
171.30
+6.97 (4.24%)
Mar 9, 2026, 3:00 PM CST

SHA:688052 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026160.18171.59159.65171.30171.304.24%4,222,888
Mar 6, 2026154.37164.50152.99164.33164.337.41%3,927,439
Mar 5, 2026159.21162.00152.60152.99152.99-2.47%2,970,456
Mar 4, 2026155.00159.26154.45156.87156.870.80%3,212,828
Mar 3, 2026170.40171.03155.00155.62155.62-8.19%4,735,735
Mar 2, 2026166.89177.00166.89169.50169.50-0.29%4,682,392
Feb 27, 2026174.00174.00168.30170.00170.00-2.86%3,430,941
Feb 26, 2026171.40177.77171.00175.01175.012.26%3,597,985
Feb 25, 2026174.40175.76170.19171.15171.15-1.43%2,806,439
Feb 24, 2026179.06179.26171.68173.63173.63-3.14%2,419,036
Feb 13, 2026181.99182.89178.11179.25179.25-2.05%2,101,785
Feb 12, 2026179.52184.50174.73183.00183.003.98%4,239,593
Feb 11, 2026175.00180.50171.68176.00176.000.15%2,842,041
Feb 10, 2026179.10180.80174.52175.73175.73-1.55%1,652,771
Feb 9, 2026177.17179.79171.72178.50178.502.49%2,271,443
Feb 6, 2026177.70179.78174.11174.17174.17-3.78%2,254,444
Feb 5, 2026168.91181.88166.60181.01181.016.28%4,117,180
Feb 4, 2026177.00177.00168.00170.32170.32-3.41%2,451,460
Feb 3, 2026174.66178.99172.51176.33176.333.13%3,495,211
Feb 2, 2026183.00183.90170.05170.98170.98-8.03%4,769,732
Jan 30, 2026183.05188.57176.07185.90185.90-0.57%4,649,795
Jan 29, 2026194.44201.00185.28186.97186.97-4.64%4,182,795
Jan 28, 2026194.20204.60193.64196.06196.064.87%7,179,788
Jan 27, 2026179.00189.50174.50186.96186.964.27%4,080,923
Jan 26, 2026189.00193.86178.50179.30179.30-5.81%3,504,365
Jan 23, 2026185.07190.99183.06190.37190.372.45%3,095,040
Jan 22, 2026188.80191.40184.01185.82185.820.32%4,293,816
Jan 21, 2026171.00185.79171.00185.22185.226.17%5,195,615
Jan 20, 2026171.81178.68171.43174.45174.451.13%2,889,426
Jan 19, 2026174.00174.83169.70172.50172.50-1.42%2,652,247
Jan 16, 2026172.50177.65168.58174.98174.981.89%3,848,005
Jan 15, 2026169.50171.80166.33171.73171.73-0.08%2,703,240
Jan 14, 2026172.52174.48168.88171.87171.870.90%3,014,678
Jan 13, 2026174.81176.50169.31170.33170.33-2.28%2,817,743
Jan 12, 2026177.88177.88172.20174.31174.31-1.60%3,116,395
Jan 9, 2026177.55178.53174.60177.14177.14-0.20%2,344,731
Jan 8, 2026180.99180.99176.01177.50177.50-3.46%3,310,694
Jan 7, 2026168.00185.79168.00183.87183.8711.08%7,053,362
Jan 6, 2026162.35165.62161.30165.53165.531.93%2,690,457
Jan 5, 2026158.80163.20158.18162.40162.402.67%2,992,708
Dec 31, 2025161.00161.79157.04158.18158.18-2.30%1,969,108
Dec 30, 2025160.56162.99160.00161.90161.900.25%1,915,853
Dec 29, 2025159.44164.50159.43161.49161.491.29%2,132,947
Dec 26, 2025162.96162.96158.57159.43159.43-2.17%2,106,055
Dec 25, 2025160.10165.63160.10162.96162.961.41%2,522,121
Dec 24, 2025154.10166.06152.80160.69160.694.71%4,458,696
Dec 23, 2025149.67154.77148.70153.46153.462.56%2,791,656
Dec 22, 2025149.10152.66149.10149.63149.630.46%1,527,436
Dec 19, 2025150.79153.30148.91148.95148.95-0.29%1,494,363
Dec 18, 2025149.29150.77148.93149.38149.38-0.26%1,029,958
Dec 17, 2025149.10150.06145.10149.77149.771.09%1,774,754
Dec 16, 2025151.50152.40147.50148.16148.16-2.54%1,506,514
Dec 15, 2025152.20156.80151.07152.02152.02-1.18%1,808,655
Dec 12, 2025150.00155.55147.60153.83153.833.38%3,812,574
Dec 11, 2025153.33153.78148.80148.80148.80-3.24%1,983,924
Dec 10, 2025150.01153.97147.00153.78153.781.91%2,715,941
Dec 9, 2025153.59154.51149.57150.90150.90-3.11%2,884,499
Dec 8, 2025157.00157.50152.56155.74155.74-1.60%3,948,729
Dec 5, 2025152.01158.86149.15158.28158.283.57%3,429,111
Dec 4, 2025152.97154.60149.10152.83152.830.22%2,588,698
Dec 3, 2025150.00155.65147.51152.50152.501.84%3,249,810
Dec 2, 2025152.00152.19149.11149.75149.75-1.91%1,894,776
Dec 1, 2025153.50154.26149.30152.67152.67-0.54%2,856,972
Nov 28, 2025149.62154.98148.30153.50153.502.59%2,783,656
Nov 27, 2025152.80153.40149.12149.62149.62-1.57%1,755,321
Nov 26, 2025150.96154.22150.15152.00152.00-0.11%1,597,420
Nov 25, 2025147.00153.50146.50152.16152.164.95%3,398,374
Nov 24, 2025139.97147.00137.66144.98144.984.29%3,220,014
Nov 21, 2025143.00144.50137.51139.02139.02-3.57%2,736,158
Nov 20, 2025147.00148.39143.79144.16144.16-1.92%1,614,330
Nov 19, 2025148.01150.73146.50146.98146.98-1.07%1,883,702
Nov 18, 2025150.79150.99147.01148.57148.57-1.08%2,149,805
Nov 17, 2025151.50152.25148.76150.19150.19-0.90%1,667,429
Nov 14, 2025152.02155.36151.38151.56151.56-1.19%1,976,023
Nov 13, 2025155.15157.49152.00153.38153.38-1.14%2,297,599
Nov 12, 2025155.00158.32153.21155.15155.15-0.05%1,809,608
Nov 11, 2025160.73163.30154.58155.22155.22-3.40%2,860,227
Nov 10, 2025161.20163.36158.22160.69160.69-0.32%1,917,139
Nov 7, 2025163.51163.51159.64161.20161.20-2.09%2,382,160
Nov 6, 2025165.24167.00162.59164.64164.64-0.01%2,658,757
Nov 5, 2025164.06166.48163.50164.65164.65-0.49%1,708,608
Nov 4, 2025166.50169.91163.80165.46165.46-0.51%1,887,950
Nov 3, 2025172.19172.19162.51166.30166.30-3.35%4,068,180
Oct 31, 2025176.18176.98171.47172.06172.06-2.57%3,370,904
Oct 30, 2025180.57183.50176.01176.59176.59-3.01%2,456,590
Oct 29, 2025180.45183.00175.11182.07182.070.91%3,164,734
Oct 28, 2025180.51185.90179.72180.43180.43-0.25%2,752,757
Oct 27, 2025185.00188.33179.68180.88180.88-1.27%2,977,484
Oct 24, 2025185.20187.95179.65183.20183.20-0.86%2,839,918
Oct 23, 2025184.50185.80181.72184.78184.78-1.50%1,122,326
Oct 22, 2025182.50192.00180.50187.60187.601.74%2,289,549
Oct 21, 2025183.56184.50180.30184.40184.400.68%1,736,769
Oct 20, 2025186.20188.30182.00183.15183.15-0.19%1,655,704
Oct 17, 2025198.00199.98183.00183.50183.50-6.52%2,372,532
Oct 16, 2025202.14202.14194.57196.30196.30-3.39%2,049,137
Oct 15, 2025199.00207.97194.30203.18203.184.95%3,087,101
Oct 14, 2025202.32204.62192.58193.60193.60-4.31%2,926,219
Oct 13, 2025189.15206.77189.09202.32202.323.88%3,727,538
Oct 10, 2025200.00203.00193.77194.77194.77-2.15%3,374,148
Oct 9, 2025200.00202.90196.27199.04199.04-0.47%2,827,873