Chengdu Screen Micro Electronics Co.,Ltd. (SHA:688053)
China
· Delayed Price · Currency is CNY 40.31
-0.27 (-0.67%)
At close: Mar 11, 2026
SHA:688053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 40.30 | 40.95 | 40.09 | 40.58 | 40.58 | 2.47% | 1,160,028 |
| Mar 9, 2026 | 38.90 | 39.79 | 38.60 | 39.60 | 39.60 | -1.42% | 1,416,043 |
| Mar 6, 2026 | 40.00 | 40.97 | 40.00 | 40.17 | 40.17 | -0.81% | 1,102,761 |
| Mar 5, 2026 | 42.05 | 42.42 | 40.00 | 40.50 | 40.50 | -2.60% | 2,329,511 |
| Mar 4, 2026 | 41.69 | 42.41 | 41.20 | 41.58 | 41.58 | -1.42% | 917,003 |
| Mar 3, 2026 | 45.00 | 45.18 | 41.88 | 42.18 | 42.18 | -5.64% | 1,721,265 |
| Mar 2, 2026 | 44.50 | 45.88 | 44.50 | 44.70 | 44.70 | -0.45% | 1,181,941 |
| Feb 27, 2026 | 44.70 | 45.49 | 44.50 | 44.90 | 44.90 | - | 969,134 |
| Feb 26, 2026 | 44.57 | 44.98 | 44.02 | 44.90 | 44.90 | 0.70% | 1,186,484 |
| Feb 25, 2026 | 43.49 | 44.87 | 43.06 | 44.59 | 44.59 | 3.77% | 1,606,818 |
| Feb 24, 2026 | 45.70 | 46.38 | 42.80 | 42.97 | 42.97 | -7.97% | 3,074,312 |
| Feb 13, 2026 | 46.20 | 47.09 | 46.01 | 46.69 | 46.69 | 0.45% | 882,781 |
| Feb 12, 2026 | 45.42 | 47.10 | 45.30 | 46.48 | 46.48 | 2.15% | 956,162 |
| Feb 11, 2026 | 45.46 | 46.20 | 45.20 | 45.50 | 45.50 | 0.07% | 933,306 |
| Feb 10, 2026 | 45.39 | 45.88 | 45.16 | 45.47 | 45.47 | -0.50% | 862,136 |
| Feb 9, 2026 | 44.70 | 45.97 | 44.51 | 45.70 | 45.70 | 3.65% | 1,158,076 |
| Feb 6, 2026 | 44.77 | 44.99 | 43.72 | 44.09 | 44.09 | -1.52% | 1,133,483 |
| Feb 5, 2026 | 44.16 | 46.38 | 44.13 | 44.77 | 44.77 | 0.65% | 1,701,305 |
| Feb 4, 2026 | 44.18 | 45.29 | 44.05 | 44.48 | 44.48 | 0.16% | 1,091,250 |
| Feb 3, 2026 | 43.40 | 44.60 | 43.40 | 44.41 | 44.41 | 2.33% | 1,229,795 |
| Feb 2, 2026 | 43.90 | 45.35 | 43.31 | 43.40 | 43.40 | -1.14% | 1,003,820 |
| Jan 30, 2026 | 43.14 | 44.70 | 41.53 | 43.90 | 43.90 | 1.74% | 1,729,401 |
| Jan 29, 2026 | 45.03 | 46.30 | 42.50 | 43.15 | 43.15 | -4.96% | 2,468,870 |
| Jan 28, 2026 | 45.65 | 46.60 | 45.20 | 45.40 | 45.40 | -0.55% | 1,336,128 |
| Jan 27, 2026 | 45.50 | 46.29 | 44.79 | 45.65 | 45.65 | -2.02% | 2,101,444 |
| Jan 26, 2026 | 48.38 | 48.53 | 46.04 | 46.59 | 46.59 | -3.70% | 2,761,894 |
| Jan 23, 2026 | 45.76 | 48.79 | 45.51 | 48.38 | 48.38 | 6.54% | 3,158,385 |
| Jan 22, 2026 | 44.06 | 46.59 | 44.06 | 45.41 | 45.41 | 2.51% | 2,030,351 |
| Jan 21, 2026 | 45.05 | 46.25 | 44.10 | 44.30 | 44.30 | -2.44% | 1,935,642 |
| Jan 20, 2026 | 48.02 | 48.60 | 44.91 | 45.41 | 45.41 | -5.89% | 3,587,566 |
| Jan 19, 2026 | 46.08 | 49.30 | 46.08 | 48.25 | 48.25 | 2.53% | 2,977,164 |
| Jan 16, 2026 | 46.94 | 48.64 | 45.89 | 47.06 | 47.06 | 1.69% | 3,652,578 |
| Jan 15, 2026 | 47.50 | 47.99 | 45.50 | 46.28 | 46.28 | -4.93% | 3,991,890 |
| Jan 14, 2026 | 51.00 | 53.00 | 48.60 | 48.68 | 48.68 | -4.70% | 5,643,979 |
| Jan 13, 2026 | 54.00 | 54.42 | 49.80 | 51.08 | 51.08 | -6.60% | 7,151,953 |
| Jan 12, 2026 | 50.99 | 54.80 | 50.10 | 54.69 | 54.69 | 14.15% | 6,923,011 |
| Jan 9, 2026 | 48.00 | 49.60 | 46.09 | 47.91 | 47.91 | 3.21% | 6,253,138 |
| Jan 8, 2026 | 43.00 | 48.88 | 43.00 | 46.42 | 46.42 | 8.81% | 5,621,110 |
| Jan 7, 2026 | 37.75 | 44.50 | 37.58 | 42.66 | 42.66 | 13.52% | 6,579,832 |
| Jan 6, 2026 | 37.31 | 37.86 | 37.12 | 37.58 | 37.58 | -0.13% | 2,388,839 |
| Jan 5, 2026 | 37.66 | 38.11 | 36.83 | 37.63 | 37.63 | 2.39% | 3,542,846 |
| Dec 31, 2025 | 36.60 | 37.68 | 36.01 | 36.75 | 36.75 | 0.74% | 2,755,787 |
| Dec 30, 2025 | 37.81 | 38.45 | 36.08 | 36.48 | 36.48 | -5.49% | 4,481,093 |
| Dec 29, 2025 | 38.32 | 39.88 | 38.30 | 38.60 | 38.60 | 1.31% | 3,922,256 |
| Dec 26, 2025 | 38.06 | 39.50 | 36.66 | 38.10 | 38.10 | 3.93% | 5,502,058 |
| Dec 25, 2025 | 34.60 | 37.60 | 34.50 | 36.66 | 36.66 | 6.63% | 4,365,521 |
| Dec 24, 2025 | 33.37 | 34.56 | 33.13 | 34.38 | 34.38 | 2.78% | 2,588,712 |
| Dec 23, 2025 | 35.77 | 36.16 | 33.00 | 33.45 | 33.45 | -7.01% | 4,856,413 |
| Dec 22, 2025 | 36.80 | 37.48 | 35.80 | 35.97 | 35.97 | -0.77% | 3,457,111 |
| Dec 19, 2025 | 37.96 | 38.98 | 35.35 | 36.25 | 36.25 | -4.18% | 5,369,258 |
| Dec 18, 2025 | 34.55 | 38.21 | 34.55 | 37.83 | 37.83 | 7.38% | 4,864,050 |
| Dec 17, 2025 | 35.07 | 36.34 | 34.38 | 35.23 | 35.23 | -0.65% | 3,140,078 |
| Dec 16, 2025 | 37.20 | 37.20 | 34.50 | 35.46 | 35.46 | -5.62% | 4,956,009 |
| Dec 15, 2025 | 37.00 | 38.29 | 36.26 | 37.57 | 37.57 | 3.10% | 6,329,201 |
| Dec 12, 2025 | 35.77 | 38.33 | 35.61 | 36.44 | 36.44 | 3.38% | 6,579,760 |
| Dec 11, 2025 | 35.50 | 36.99 | 34.88 | 35.25 | 35.25 | 2.53% | 5,355,127 |
| Dec 10, 2025 | 33.61 | 34.65 | 33.21 | 34.38 | 34.38 | 3.87% | 3,266,678 |
| Dec 9, 2025 | 33.20 | 34.65 | 32.86 | 33.10 | 33.10 | 1.22% | 3,292,290 |
| Dec 8, 2025 | 35.00 | 36.13 | 32.70 | 32.70 | 32.70 | 0.49% | 6,384,701 |
| Dec 5, 2025 | 29.65 | 32.98 | 29.35 | 32.54 | 32.54 | 10.08% | 3,690,331 |
| Dec 4, 2025 | 29.30 | 29.84 | 29.29 | 29.56 | 29.56 | 0.20% | 981,561 |
| Dec 3, 2025 | 29.83 | 30.28 | 29.06 | 29.50 | 29.50 | -1.11% | 1,286,319 |
| Dec 2, 2025 | 30.30 | 30.31 | 29.67 | 29.83 | 29.83 | -1.06% | 1,255,831 |
| Dec 1, 2025 | 29.99 | 30.88 | 29.77 | 30.15 | 30.15 | 1.89% | 2,093,695 |
| Nov 28, 2025 | 29.18 | 29.72 | 28.91 | 29.59 | 29.59 | 2.74% | 949,271 |
| Nov 27, 2025 | 28.92 | 29.26 | 28.56 | 28.80 | 28.80 | -1.00% | 1,050,344 |
| Nov 26, 2025 | 29.59 | 30.38 | 29.04 | 29.09 | 29.09 | 0.31% | 2,243,755 |
| Nov 25, 2025 | 28.85 | 29.27 | 28.70 | 29.00 | 29.00 | 1.05% | 926,033 |
| Nov 24, 2025 | 27.75 | 29.05 | 27.75 | 28.70 | 28.70 | 2.94% | 1,317,412 |
| Nov 21, 2025 | 28.36 | 29.04 | 27.86 | 27.88 | 27.88 | -1.48% | 1,661,504 |
| Nov 20, 2025 | 28.68 | 29.00 | 28.20 | 28.30 | 28.30 | -1.32% | 996,284 |
| Nov 19, 2025 | 29.03 | 29.19 | 28.58 | 28.68 | 28.68 | -1.04% | 649,032 |
| Nov 18, 2025 | 29.20 | 29.44 | 28.90 | 28.98 | 28.98 | -0.75% | 714,532 |
| Nov 17, 2025 | 29.29 | 29.35 | 29.02 | 29.20 | 29.20 | 0.27% | 688,286 |
| Nov 14, 2025 | 29.40 | 29.48 | 29.10 | 29.12 | 29.12 | -1.15% | 972,527 |
| Nov 13, 2025 | 29.59 | 29.94 | 29.41 | 29.46 | 29.46 | -0.64% | 1,080,921 |
| Nov 12, 2025 | 29.78 | 29.99 | 29.23 | 29.65 | 29.65 | -0.84% | 912,715 |
| Nov 11, 2025 | 29.97 | 30.33 | 29.80 | 29.90 | 29.90 | -0.40% | 897,110 |
| Nov 10, 2025 | 30.16 | 30.77 | 29.86 | 30.02 | 30.02 | 0.10% | 909,129 |
| Nov 7, 2025 | 29.75 | 30.30 | 29.52 | 29.99 | 29.99 | 0.81% | 1,322,444 |
| Nov 6, 2025 | 29.16 | 29.80 | 29.16 | 29.75 | 29.75 | 1.81% | 658,428 |
| Nov 5, 2025 | 29.03 | 29.57 | 29.02 | 29.22 | 29.22 | -0.38% | 875,437 |
| Nov 4, 2025 | 29.88 | 29.99 | 29.16 | 29.33 | 29.33 | -1.91% | 1,281,398 |
| Nov 3, 2025 | 29.90 | 30.09 | 29.67 | 29.90 | 29.90 | -0.07% | 1,471,847 |
| Oct 31, 2025 | 30.03 | 30.03 | 29.13 | 29.92 | 29.92 | -2.48% | 2,070,963 |
| Oct 30, 2025 | 30.38 | 30.87 | 30.21 | 30.68 | 30.68 | 1.32% | 1,484,224 |
| Oct 29, 2025 | 30.13 | 30.37 | 29.88 | 30.28 | 30.28 | -0.16% | 1,067,180 |
| Oct 28, 2025 | 30.30 | 30.97 | 29.94 | 30.33 | 30.33 | 0.10% | 1,662,768 |
| Oct 27, 2025 | 30.01 | 30.63 | 29.51 | 30.30 | 30.30 | 5.46% | 3,622,267 |
| Oct 24, 2025 | 28.45 | 29.09 | 28.33 | 28.73 | 28.73 | 2.61% | 1,639,002 |
| Oct 23, 2025 | 28.05 | 28.22 | 27.66 | 28.00 | 28.00 | -0.46% | 654,223 |
| Oct 22, 2025 | 28.15 | 28.27 | 27.96 | 28.13 | 28.13 | 0.39% | 885,205 |
| Oct 21, 2025 | 27.36 | 28.22 | 27.36 | 28.02 | 28.02 | 3.05% | 1,470,483 |
| Oct 20, 2025 | 27.11 | 27.44 | 27.02 | 27.19 | 27.19 | 0.70% | 811,994 |
| Oct 17, 2025 | 27.60 | 27.96 | 26.78 | 27.00 | 27.00 | -2.28% | 2,010,797 |
| Oct 16, 2025 | 27.97 | 28.08 | 27.42 | 27.63 | 27.63 | -1.22% | 1,151,605 |
| Oct 15, 2025 | 27.85 | 28.09 | 27.50 | 27.97 | 27.97 | 0.07% | 1,288,754 |
| Oct 14, 2025 | 28.62 | 28.88 | 27.75 | 27.95 | 27.95 | -2.34% | 1,497,201 |
| Oct 13, 2025 | 28.10 | 29.05 | 27.95 | 28.62 | 28.62 | -0.93% | 1,712,183 |
| Oct 10, 2025 | 28.87 | 29.49 | 28.78 | 28.89 | 28.89 | -0.10% | 1,592,642 |