Skip to main content
Hangzhou SDIC Microelectronics Inc. (SHA:688130)
China flag China · Delayed Price · Currency is CNY
23.19
-0.27 (-1.15%)
At close: Mar 9, 2026

SHA:688130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3323.4522.4823.1923.19-1.15%1,226,316
Mar 6, 202622.9323.5522.6123.4623.462.76%1,449,994
Mar 5, 202622.8623.2222.4222.8322.832.56%1,109,096
Mar 4, 202622.0822.8022.0822.2622.26-0.49%975,157
Mar 3, 202623.8724.0022.3722.3722.37-6.01%1,605,785
Mar 2, 202624.2524.6623.5423.8023.80-3.29%1,435,021
Feb 27, 202624.7524.9224.5024.6124.61-1.36%1,247,385
Feb 26, 202624.6625.2624.3724.9524.951.18%1,393,615
Feb 25, 202624.5624.7024.3024.6624.660.45%1,056,047
Feb 24, 202624.4824.7824.0024.5524.550.29%1,473,675
Feb 13, 202624.1224.7624.1224.4824.480.70%1,095,178
Feb 12, 202624.0024.5023.7124.3124.311.08%1,447,550
Feb 11, 202623.8424.3623.6224.0524.051.26%1,351,067
Feb 10, 202623.8124.0023.6223.7523.750.21%937,271
Feb 9, 202624.0024.0023.3523.7023.701.37%1,488,178
Feb 6, 202623.3023.6822.9423.3823.38-0.51%1,072,843
Feb 5, 202623.5023.6823.2723.5023.50-0.47%1,117,181
Feb 4, 202623.9323.9523.4123.6123.61-1.21%1,361,742
Feb 3, 202623.6424.1423.4323.9023.902.75%1,536,324
Feb 2, 202624.2224.5023.2623.2623.26-4.40%2,167,991
Jan 30, 202623.8624.6123.5524.3324.331.25%2,271,458
Jan 29, 202625.1025.2923.9324.0324.03-5.21%3,611,582
Jan 28, 202624.1225.6823.9525.3525.355.85%5,711,915
Jan 27, 202623.5324.0522.6223.9523.951.91%2,547,971
Jan 26, 202623.8123.9523.2223.5023.50-1.47%1,501,374
Jan 23, 202623.5623.9923.5223.8523.850.93%1,910,128
Jan 22, 202623.7824.1323.1623.6323.63-1.21%3,227,500
Jan 21, 202623.2124.0523.2123.9223.921.87%1,737,761
Jan 20, 202623.3123.9223.2623.4823.480.51%1,626,066
Jan 19, 202623.6323.6323.2223.3623.36-0.76%1,035,762
Jan 16, 202623.1223.6622.9023.5423.541.86%1,977,100
Jan 15, 202622.7023.2022.7023.1123.111.32%1,439,269
Jan 14, 202623.0023.2322.4522.8122.810.48%1,969,203
Jan 13, 202623.3823.5722.6322.7022.70-0.96%1,838,796
Jan 12, 202622.5523.2022.5522.9222.921.91%1,559,659
Jan 9, 202622.0722.5622.0722.4922.491.49%1,165,944
Jan 8, 202621.8522.2621.8522.1622.161.00%1,065,921
Jan 7, 202621.6022.2221.6021.9421.940.46%1,385,868
Jan 6, 202621.6922.0421.6121.8421.840.65%1,113,430
Jan 5, 202620.9521.8520.9521.7021.703.63%1,677,383
Dec 31, 202520.9021.0420.6020.9420.94-0.29%640,752
Dec 30, 202520.9521.2020.9121.0021.00-0.85%742,396
Dec 29, 202521.0821.2920.9021.1821.180.47%758,612
Dec 26, 202521.3921.4321.0221.0821.08-1.50%833,356
Dec 25, 202521.5521.5521.1421.4021.400.66%723,150
Dec 24, 202520.9121.3320.9121.2621.260.85%850,156
Dec 23, 202521.1821.4220.9821.0821.08-0.71%563,869
Dec 22, 202521.5221.6521.1521.2321.23-0.33%544,942
Dec 19, 202521.0521.5321.0521.3021.301.00%525,297
Dec 18, 202520.6621.4120.6621.0921.091.20%740,617
Dec 17, 202520.6520.9820.2020.8420.840.05%823,115
Dec 16, 202521.1121.3020.7320.8320.83-2.21%777,508
Dec 15, 202521.9021.9021.1521.3021.30-2.74%937,299
Dec 12, 202521.9322.1321.6621.9021.90-0.45%736,898
Dec 11, 202522.3522.5122.0022.0022.00-1.08%670,208
Dec 10, 202522.6022.6022.0122.2422.24-0.80%493,863
Dec 9, 202522.7422.9122.3922.4222.42-1.67%534,800
Dec 8, 202522.4822.8622.4022.8022.802.10%667,771
Dec 5, 202521.9822.4421.7322.3322.331.59%616,443
Dec 4, 202522.6022.6121.9121.9821.98-2.27%796,235
Dec 3, 202522.8522.9422.2522.4922.49-1.32%698,882
Dec 2, 202523.0523.0522.7122.7922.79-0.48%706,621
Dec 1, 202522.9323.2022.8122.9022.900.31%953,314
Nov 28, 202522.3322.8622.1522.8322.832.24%996,846
Nov 27, 202521.9022.5121.8922.3322.331.87%732,828
Nov 26, 202522.1922.5521.9221.9221.92-1.17%742,757
Nov 25, 202521.8022.5521.8022.1822.182.02%1,204,014
Nov 24, 202521.5321.8821.0921.7421.742.64%953,995
Nov 21, 202522.5622.6821.0921.1821.18-6.12%1,225,368
Nov 20, 202523.0023.1222.4522.5622.56-1.66%731,993
Nov 19, 202522.9523.0122.5622.9422.94-886,394
Nov 18, 202522.7122.9922.4922.9422.941.46%977,137
Nov 17, 202522.5822.7922.4122.6122.610.04%661,255
Nov 14, 202522.9323.0822.5522.6022.60-1.44%1,214,593
Nov 13, 202523.0823.1522.8022.9322.93-0.52%744,359
Nov 12, 202522.9423.2222.6623.0523.050.22%1,376,394
Nov 11, 202522.7723.0922.6723.0023.001.50%1,165,952
Nov 10, 202522.8622.9522.6122.6622.660.49%680,424
Nov 7, 202522.8822.8822.5522.5522.55-1.61%981,900
Nov 6, 202522.9222.9922.6022.9222.920.75%886,731
Nov 5, 202522.7022.9522.5722.7522.75-0.18%795,071
Nov 4, 202522.9723.0922.6122.7922.79-1.30%1,266,766
Nov 3, 202522.9223.1222.4523.0923.091.27%1,029,737
Oct 31, 202522.6723.0822.6722.8022.800.53%1,198,135
Oct 30, 202523.2523.5722.6322.6822.68-3.08%1,243,168
Oct 29, 202523.6223.8822.9623.4023.40-0.76%1,063,459
Oct 28, 202523.5923.9623.3623.5823.58-0.25%959,408
Oct 27, 202523.5523.7723.2223.6423.640.81%1,163,090
Oct 24, 202522.9723.4522.9723.4523.452.13%1,360,302
Oct 23, 202523.0023.1422.5322.9622.96-0.26%1,298,011
Oct 22, 202522.7324.4522.5123.0223.020.52%1,820,027
Oct 21, 202522.2222.9022.2222.9022.903.01%1,087,771
Oct 20, 202522.0122.5322.0122.2322.231.00%791,275
Oct 17, 202522.6522.9421.9722.0122.01-3.30%1,342,957
Oct 16, 202523.0123.1122.6822.7622.76-0.96%1,128,554
Oct 15, 202522.9123.1622.6122.9822.980.31%1,199,587
Oct 14, 202524.0024.2022.9022.9122.91-3.98%1,599,649
Oct 13, 202522.9523.9722.4623.8623.861.97%1,720,235
Oct 10, 202524.3824.5023.3423.4023.40-5.07%2,540,580
Oct 9, 202524.7725.1624.5024.6524.650.12%2,630,969