Skip to main content
Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China flag China · Delayed Price · Currency is CNY
158.28
+5.45 (3.57%)
At close: Dec 5, 2025

SHA:688052 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025152.01157.03149.15155.05-1.45%2,024,495
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
Sep 30, 2025195.60205.50195.60199.98199.982.39%3,286,580
Sep 29, 2025196.53197.30190.20195.31195.31-1.11%2,893,811
Sep 26, 2025194.60201.88194.60197.51197.510.36%2,690,280
Sep 25, 2025199.50204.26195.68196.81196.81-1.35%3,310,842
Sep 24, 2025182.00199.58181.98199.50199.508.13%7,228,412
Sep 23, 2025182.07186.50178.20184.50184.500.90%3,469,422
Sep 22, 2025182.38183.70179.02182.86182.860.75%3,856,285
Sep 19, 2025186.99189.30181.50181.50181.50-2.94%3,917,761
Sep 18, 2025188.40195.78185.00186.99186.99-0.74%5,285,169
Sep 17, 2025194.15198.76187.81188.38188.38-3.78%5,119,698
Sep 16, 2025193.80195.80186.20195.78195.780.97%7,645,406
Sep 15, 2025210.02210.02191.11193.90193.9010.79%10,265,840
Sep 12, 2025181.97182.72175.00175.02175.02-3.11%3,388,510
Sep 11, 2025171.84182.43170.00180.63180.634.71%3,421,738
Sep 10, 2025171.78173.48170.50172.50172.500.25%1,689,477
Sep 9, 2025175.98176.00171.70172.07172.07-2.22%1,486,564
Sep 8, 2025172.31176.80170.01175.98175.982.20%2,457,012
Sep 5, 2025170.02173.39166.66172.19172.190.85%2,979,176
Sep 4, 2025179.60180.60167.10170.74170.74-5.04%3,132,881
Sep 3, 2025177.23183.00177.23179.80179.800.40%2,170,056
Sep 2, 2025184.16186.00177.03179.09179.09-3.56%3,287,692
Sep 1, 2025187.63192.00181.38185.70185.70-0.70%3,627,307
Aug 29, 2025192.00192.00182.50187.00187.00-2.20%3,181,645
Aug 28, 2025183.01191.99183.01191.21191.213.38%3,850,552
Aug 27, 2025185.46195.69184.60184.95184.95-0.17%3,828,208
Aug 26, 2025185.61188.46183.80185.27185.27-0.02%2,618,066
Aug 25, 2025192.60193.07182.50185.30185.30-2.72%4,266,260
Aug 22, 2025179.00191.00178.61190.49190.496.91%4,038,116
Aug 21, 2025181.00182.23176.56178.18178.18-1.23%2,076,978
Aug 20, 2025174.80181.66172.56180.40180.402.56%3,603,003
Aug 19, 2025181.00186.32173.13175.90175.90-3.25%3,529,203
Aug 18, 2025181.11183.83178.51181.80181.800.26%2,373,498
Aug 15, 2025172.00182.97170.04181.32181.324.38%2,947,280
Aug 14, 2025174.08177.85171.49173.71173.71-0.41%2,111,063
Aug 13, 2025174.87176.50172.92174.43174.430.59%1,866,058
Aug 12, 2025172.01174.95171.20173.40173.400.70%1,713,439
Aug 11, 2025172.68175.30172.20172.20172.200.09%1,516,592
Aug 8, 2025177.40179.61171.20172.05172.05-4.15%2,398,957
Aug 7, 2025181.07184.77178.28179.50179.50-0.22%1,900,760
Aug 6, 2025180.00184.08177.50179.90179.900.98%1,836,144
Aug 5, 2025182.89183.96177.00178.15178.15-3.18%2,364,439
Aug 4, 2025180.01184.96178.73184.00184.002.22%2,874,475
Aug 1, 2025174.50181.41174.50180.01180.014.43%3,863,835
Jul 31, 2025171.14180.76170.02172.37172.370.90%3,662,107
Jul 30, 2025172.42174.66167.00170.83170.83-1.82%2,980,055
Jul 29, 2025163.07180.00163.07174.00174.005.97%4,554,666
Jul 28, 2025166.50169.50163.83164.20164.20-0.48%2,357,049
Jul 25, 2025164.33166.48160.62165.00165.000.45%2,072,208
Jul 24, 2025166.60167.60163.01164.26164.26-1.40%1,914,795
Jul 23, 2025161.85167.45161.53166.60166.602.82%2,361,775
Jul 22, 2025163.00165.22161.88162.03162.03-0.99%1,930,187
Jul 21, 2025158.76164.88157.57163.65163.653.44%2,585,689
Jul 18, 2025158.08160.28156.78158.21158.21-0.06%1,110,771
Jul 17, 2025158.63159.50153.80158.30158.30-0.65%2,643,470
Jul 16, 2025159.20163.85157.66159.33159.330.43%1,754,145
Jul 15, 2025159.90161.20157.01158.65158.65-1.16%1,521,461
Jul 14, 2025162.91164.68159.37160.52160.52-2.48%2,487,640
Jul 11, 2025159.50164.87158.80164.60164.602.94%2,520,476