Shanghai Orient-Chip Technology Co.,LTD. (SHA:688061)
China
· Delayed Price · Currency is CNY 35.50
+1.50 (4.41%)
At close: Mar 10, 2026
SHA:688061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.50 | 35.74 | 34.28 | 35.50 | 35.50 | 4.41% | 1,177,515 |
| Mar 9, 2026 | 34.17 | 34.35 | 33.07 | 34.00 | 34.00 | -1.90% | 1,554,652 |
| Mar 6, 2026 | 34.27 | 34.77 | 34.10 | 34.66 | 34.66 | 1.14% | 675,016 |
| Mar 5, 2026 | 34.64 | 35.16 | 34.08 | 34.27 | 34.27 | 0.79% | 1,014,057 |
| Mar 4, 2026 | 34.01 | 35.01 | 33.80 | 34.00 | 34.00 | -1.93% | 1,252,257 |
| Mar 3, 2026 | 36.07 | 36.53 | 34.57 | 34.67 | 34.67 | -4.62% | 1,911,767 |
| Mar 2, 2026 | 36.00 | 37.16 | 35.41 | 36.35 | 36.35 | -0.68% | 2,170,469 |
| Feb 27, 2026 | 37.31 | 37.39 | 36.35 | 36.60 | 36.60 | -1.61% | 851,486 |
| Feb 26, 2026 | 37.00 | 37.40 | 36.46 | 37.20 | 37.20 | 1.14% | 1,200,139 |
| Feb 25, 2026 | 36.95 | 37.06 | 36.11 | 36.78 | 36.78 | -0.51% | 1,365,100 |
| Feb 24, 2026 | 36.99 | 37.40 | 36.20 | 36.97 | 36.97 | 1.29% | 1,807,311 |
| Feb 13, 2026 | 35.80 | 37.08 | 35.69 | 36.50 | 36.50 | 1.33% | 1,102,262 |
| Feb 12, 2026 | 35.69 | 36.20 | 35.45 | 36.02 | 36.02 | 1.27% | 744,407 |
| Feb 11, 2026 | 35.73 | 35.85 | 35.50 | 35.57 | 35.57 | -0.67% | 614,254 |
| Feb 10, 2026 | 36.33 | 36.48 | 35.71 | 35.81 | 35.81 | -1.43% | 837,239 |
| Feb 9, 2026 | 35.30 | 36.36 | 35.30 | 36.33 | 36.33 | 3.18% | 1,008,150 |
| Feb 6, 2026 | 35.39 | 35.63 | 34.83 | 35.21 | 35.21 | -0.71% | 801,336 |
| Feb 5, 2026 | 35.86 | 35.91 | 35.25 | 35.46 | 35.46 | -1.25% | 875,105 |
| Feb 4, 2026 | 36.43 | 36.51 | 35.56 | 35.91 | 35.91 | -1.07% | 1,204,235 |
| Feb 3, 2026 | 36.63 | 37.00 | 35.91 | 36.30 | 36.30 | 0.83% | 2,009,594 |
| Feb 2, 2026 | 37.28 | 37.44 | 35.80 | 36.00 | 36.00 | -4.03% | 1,373,926 |
| Jan 30, 2026 | 37.08 | 37.75 | 36.21 | 37.51 | 37.51 | 2.26% | 1,735,304 |
| Jan 29, 2026 | 38.00 | 38.00 | 36.41 | 36.68 | 36.68 | -3.47% | 1,628,132 |
| Jan 28, 2026 | 37.76 | 38.53 | 37.50 | 38.00 | 38.00 | 0.74% | 1,912,298 |
| Jan 27, 2026 | 37.32 | 37.85 | 35.80 | 37.72 | 37.72 | 2.50% | 1,568,734 |
| Jan 26, 2026 | 37.10 | 37.84 | 36.58 | 36.80 | 36.80 | -2.75% | 1,414,882 |
| Jan 23, 2026 | 37.63 | 37.86 | 37.10 | 37.84 | 37.84 | 0.56% | 1,455,117 |
| Jan 22, 2026 | 37.12 | 37.99 | 36.85 | 37.63 | 37.63 | 1.68% | 1,542,566 |
| Jan 21, 2026 | 36.06 | 37.13 | 36.06 | 37.01 | 37.01 | 1.68% | 1,249,410 |
| Jan 20, 2026 | 36.09 | 37.08 | 35.97 | 36.40 | 36.40 | 0.61% | 1,192,775 |
| Jan 19, 2026 | 36.60 | 36.60 | 35.80 | 36.18 | 36.18 | -0.11% | 1,341,638 |
| Jan 16, 2026 | 35.77 | 36.63 | 35.53 | 36.22 | 36.22 | 1.74% | 1,460,505 |
| Jan 15, 2026 | 35.63 | 35.85 | 35.02 | 35.60 | 35.60 | 0.39% | 854,979 |
| Jan 14, 2026 | 35.44 | 36.08 | 34.78 | 35.46 | 35.46 | -0.48% | 1,237,737 |
| Jan 13, 2026 | 35.74 | 36.09 | 35.51 | 35.63 | 35.63 | -0.61% | 1,280,646 |
| Jan 12, 2026 | 34.50 | 36.23 | 34.41 | 35.85 | 35.85 | 3.79% | 2,356,673 |
| Jan 9, 2026 | 34.20 | 34.77 | 34.06 | 34.54 | 34.54 | 0.12% | 907,378 |
| Jan 8, 2026 | 34.09 | 34.72 | 33.88 | 34.50 | 34.50 | 1.50% | 1,068,125 |
| Jan 7, 2026 | 34.09 | 34.15 | 33.71 | 33.99 | 33.99 | 0.77% | 1,070,326 |
| Jan 6, 2026 | 33.22 | 34.28 | 33.22 | 33.73 | 33.73 | 1.41% | 1,422,594 |
| Jan 5, 2026 | 32.64 | 33.45 | 32.61 | 33.26 | 33.26 | 1.99% | 1,006,883 |
| Dec 31, 2025 | 32.46 | 32.95 | 31.80 | 32.61 | 32.61 | 0.43% | 779,190 |
| Dec 30, 2025 | 32.24 | 32.80 | 32.18 | 32.47 | 32.47 | 0.37% | 530,951 |
| Dec 29, 2025 | 32.41 | 32.74 | 32.23 | 32.35 | 32.35 | -0.22% | 598,041 |
| Dec 26, 2025 | 32.67 | 32.90 | 32.15 | 32.42 | 32.42 | -0.80% | 807,151 |
| Dec 25, 2025 | 32.09 | 32.86 | 32.09 | 32.68 | 32.68 | 1.84% | 618,345 |
| Dec 24, 2025 | 31.39 | 32.20 | 31.28 | 32.09 | 32.09 | 2.23% | 477,288 |
| Dec 23, 2025 | 31.56 | 31.79 | 31.33 | 31.39 | 31.39 | -0.70% | 403,789 |
| Dec 22, 2025 | 31.34 | 31.94 | 31.32 | 31.61 | 31.61 | 1.35% | 518,403 |
| Dec 19, 2025 | 31.30 | 31.64 | 31.18 | 31.19 | 31.19 | 0.10% | 498,988 |
| Dec 18, 2025 | 30.76 | 31.35 | 30.59 | 31.16 | 31.16 | 1.23% | 569,090 |
| Dec 17, 2025 | 30.49 | 30.81 | 29.88 | 30.78 | 30.78 | 0.95% | 754,051 |
| Dec 16, 2025 | 31.29 | 31.43 | 30.23 | 30.49 | 30.49 | -2.53% | 753,035 |
| Dec 15, 2025 | 31.98 | 31.98 | 31.18 | 31.28 | 31.28 | -2.83% | 660,791 |
| Dec 12, 2025 | 31.85 | 32.39 | 31.52 | 32.19 | 32.19 | 0.91% | 538,174 |
| Dec 11, 2025 | 32.74 | 32.86 | 31.90 | 31.90 | 31.90 | -2.12% | 562,936 |
| Dec 10, 2025 | 32.76 | 32.91 | 32.34 | 32.59 | 32.59 | -0.52% | 516,781 |
| Dec 9, 2025 | 32.96 | 33.28 | 32.76 | 32.76 | 32.76 | -0.61% | 654,486 |
| Dec 8, 2025 | 32.56 | 33.21 | 32.56 | 32.96 | 32.96 | 1.23% | 763,446 |
| Dec 5, 2025 | 32.07 | 32.60 | 31.52 | 32.56 | 32.56 | 2.01% | 652,443 |
| Dec 4, 2025 | 32.25 | 32.51 | 31.77 | 31.92 | 31.92 | -1.24% | 516,264 |
| Dec 3, 2025 | 33.18 | 33.18 | 32.26 | 32.32 | 32.32 | -2.30% | 653,879 |
| Dec 2, 2025 | 33.00 | 33.27 | 32.81 | 33.08 | 33.08 | 0.36% | 737,614 |
| Dec 1, 2025 | 32.86 | 33.16 | 32.56 | 32.96 | 32.96 | 0.12% | 748,139 |
| Nov 28, 2025 | 32.29 | 32.97 | 32.16 | 32.92 | 32.92 | 1.95% | 722,116 |
| Nov 27, 2025 | 31.82 | 32.85 | 31.66 | 32.29 | 32.29 | 1.45% | 826,765 |
| Nov 26, 2025 | 31.90 | 32.49 | 31.81 | 31.83 | 31.83 | -0.19% | 607,718 |
| Nov 25, 2025 | 32.26 | 32.42 | 31.78 | 31.89 | 31.89 | 0.50% | 684,584 |
| Nov 24, 2025 | 31.06 | 31.98 | 31.00 | 31.73 | 31.73 | 2.35% | 780,618 |
| Nov 21, 2025 | 32.41 | 32.57 | 30.84 | 31.00 | 31.00 | -4.56% | 919,758 |
| Nov 20, 2025 | 33.33 | 33.33 | 32.47 | 32.48 | 32.48 | -0.76% | 537,478 |
| Nov 19, 2025 | 33.79 | 33.79 | 32.61 | 32.73 | 32.73 | -2.68% | 690,480 |
| Nov 18, 2025 | 33.46 | 33.80 | 33.35 | 33.63 | 33.63 | 0.12% | 586,506 |
| Nov 17, 2025 | 33.68 | 33.94 | 33.42 | 33.59 | 33.59 | -0.09% | 535,313 |
| Nov 14, 2025 | 33.79 | 34.03 | 33.46 | 33.62 | 33.62 | -0.71% | 560,945 |
| Nov 13, 2025 | 33.79 | 34.13 | 33.61 | 33.86 | 33.86 | 0.21% | 668,826 |
| Nov 12, 2025 | 34.28 | 34.45 | 33.70 | 33.79 | 33.79 | -0.91% | 776,340 |
| Nov 11, 2025 | 34.74 | 34.87 | 34.08 | 34.10 | 34.10 | -0.58% | 675,929 |
| Nov 10, 2025 | 34.21 | 34.80 | 33.96 | 34.30 | 34.30 | 0.12% | 858,502 |
| Nov 7, 2025 | 34.52 | 34.52 | 33.90 | 34.26 | 34.26 | -0.70% | 655,355 |
| Nov 6, 2025 | 34.20 | 34.64 | 33.93 | 34.50 | 34.50 | 0.94% | 570,528 |
| Nov 5, 2025 | 34.20 | 34.39 | 33.79 | 34.18 | 34.18 | -0.35% | 813,990 |
| Nov 4, 2025 | 34.62 | 34.95 | 34.07 | 34.30 | 34.30 | -1.24% | 899,694 |
| Nov 3, 2025 | 35.38 | 35.38 | 34.00 | 34.73 | 34.73 | -1.64% | 965,350 |
| Oct 31, 2025 | 35.30 | 35.55 | 34.83 | 35.31 | 35.31 | 0.54% | 872,642 |
| Oct 30, 2025 | 35.60 | 35.99 | 35.08 | 35.12 | 35.12 | -1.87% | 1,174,195 |
| Oct 29, 2025 | 36.23 | 36.50 | 35.61 | 35.79 | 35.79 | -1.21% | 823,400 |
| Oct 28, 2025 | 36.50 | 36.71 | 36.04 | 36.23 | 36.23 | -0.74% | 843,357 |
| Oct 27, 2025 | 36.12 | 36.63 | 35.64 | 36.50 | 36.50 | 1.42% | 1,183,299 |
| Oct 24, 2025 | 35.24 | 36.00 | 35.24 | 35.99 | 35.99 | 2.13% | 1,098,936 |
| Oct 23, 2025 | 35.07 | 35.26 | 34.44 | 35.24 | 35.24 | -0.06% | 848,860 |
| Oct 22, 2025 | 35.23 | 35.86 | 34.73 | 35.26 | 35.26 | -0.37% | 1,204,880 |
| Oct 21, 2025 | 34.97 | 35.60 | 34.92 | 35.39 | 35.39 | 0.94% | 880,804 |
| Oct 20, 2025 | 34.83 | 35.66 | 34.62 | 35.06 | 35.06 | 0.83% | 1,172,509 |
| Oct 17, 2025 | 35.40 | 35.63 | 34.35 | 34.77 | 34.77 | -2.08% | 1,204,463 |
| Oct 16, 2025 | 35.79 | 36.24 | 35.29 | 35.51 | 35.51 | -0.48% | 1,114,415 |
| Oct 15, 2025 | 35.99 | 36.27 | 35.13 | 35.68 | 35.68 | -0.31% | 1,242,104 |
| Oct 14, 2025 | 36.82 | 37.49 | 35.68 | 35.79 | 35.79 | -2.13% | 1,477,845 |
| Oct 13, 2025 | 35.00 | 36.64 | 34.56 | 36.57 | 36.57 | 0.69% | 1,660,421 |
| Oct 10, 2025 | 37.81 | 37.81 | 36.20 | 36.32 | 36.32 | -4.72% | 2,011,051 |