Skip to main content
Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China flag China · Delayed Price · Currency is CNY
188.99
+3.49 (1.88%)
Apr 29, 2026, 3:00 PM CST

SHA:688052 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026185.00188.50181.48187.83-1.26%1,703,202
Apr 28, 2026185.08193.18183.00185.50185.50-1.07%5,040,347
Apr 27, 2026183.00188.12176.32187.50187.502.57%5,224,193
Apr 24, 2026184.18190.17182.38182.81182.812.93%7,734,996
Apr 23, 2026176.00184.40175.06177.61177.612.19%4,616,751
Apr 22, 2026169.15176.52169.15173.80173.802.12%3,047,003
Apr 21, 2026169.57172.00164.05170.20170.200.37%3,091,431
Apr 20, 2026170.59173.80166.90169.57169.57-0.08%3,468,014
Apr 17, 2026163.61171.20162.27169.70169.704.58%4,187,220
Apr 16, 2026156.21163.98155.03162.27162.273.88%3,162,713
Apr 15, 2026155.00161.18155.00156.21156.211.21%2,937,961
Apr 14, 2026152.35158.15151.98154.35154.352.47%2,600,339
Apr 13, 2026150.67154.28150.11150.63150.63-0.64%2,341,259
Apr 10, 2026155.03158.48150.68151.60151.60-1.23%3,619,317
Apr 9, 2026154.52156.62151.93153.49153.49-2.17%2,761,414
Apr 8, 2026156.00158.18154.24156.90156.903.65%2,688,838
Apr 7, 2026149.88154.45148.00151.37151.371.83%1,616,779
Apr 3, 2026151.36152.38145.87148.65148.65-1.61%1,851,816
Apr 2, 2026152.50154.09149.01151.09151.09-1.05%1,487,617
Apr 1, 2026151.75153.26150.88152.70152.703.26%1,673,966
Mar 31, 2026153.00155.80147.37147.88147.88-2.64%3,006,601
Mar 30, 2026157.50158.03151.50151.89151.89-4.47%2,364,217
Mar 27, 2026156.83161.73155.38159.00159.000.13%1,205,123
Mar 26, 2026161.20162.81157.53158.80158.80-2.64%1,514,412
Mar 25, 2026156.57165.58156.57163.10163.104.43%1,965,609
Mar 24, 2026154.99157.98152.25156.18156.182.61%2,286,597
Mar 23, 2026157.00161.61150.91152.21152.21-5.84%2,798,541
Mar 20, 2026156.36165.50153.86161.65161.653.75%3,257,873
Mar 19, 2026157.75157.75153.80155.80155.80-1.93%2,155,834
Mar 18, 2026162.44162.44158.08158.86158.86-0.85%1,565,481
Mar 17, 2026167.47168.80159.21160.22160.22-3.95%2,199,285
Mar 16, 2026164.00169.37160.00166.81166.811.71%2,249,148
Mar 13, 2026172.14172.14163.02164.00164.00-5.64%2,845,548
Mar 12, 2026174.80181.80172.00173.81173.81-0.75%2,269,453
Mar 11, 2026177.00180.60174.00175.12175.12-1.18%2,246,375
Mar 10, 2026175.10180.50172.71177.22177.223.46%3,943,754
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