Skip to main content
Hangzhou SDIC Microelectronics Inc. (SHA:688130)
China flag China · Delayed Price · Currency is CNY
25.25
+1.41 (5.91%)
At close: Apr 29, 2026

SHA:688130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.7626.0623.5525.2525.255.91%4,526,478
Apr 28, 202623.6224.2223.4223.8423.84-1.32%2,607,534
Apr 27, 202622.9024.3022.5724.1624.165.09%4,362,453
Apr 24, 202621.3723.8021.3222.9922.997.58%5,230,130
Apr 23, 202621.6121.9521.2621.3721.37-1.75%1,386,857
Apr 22, 202621.3121.8121.1921.7521.752.06%1,832,548
Apr 21, 202621.3921.3921.0621.3121.31-0.37%1,046,397
Apr 20, 202621.5021.5021.2121.3921.390.19%1,406,456
Apr 17, 202621.2821.5221.1521.3521.350.09%1,347,170
Apr 16, 202620.9821.4920.8421.3321.331.81%1,270,395
Apr 15, 202621.3521.4520.9220.9520.95-1.32%1,384,225
Apr 14, 202621.5321.6221.0221.2321.230.28%800,407
Apr 13, 202621.1521.3920.9621.1721.170.09%972,461
Apr 10, 202621.0821.7221.0821.1521.150.57%1,158,345
Apr 9, 202621.1821.5220.8621.0321.03-1.73%1,497,958
Apr 8, 202620.3321.4020.3321.4021.407.21%1,453,215
Apr 7, 202619.8020.3819.7519.9619.960.81%1,138,188
Apr 3, 202620.0320.3319.7619.8019.80-2.41%1,052,960
Apr 2, 202621.0521.0520.0220.2920.29-3.15%953,537
Apr 1, 202620.8121.0720.6120.9520.952.80%815,407
Mar 31, 202621.1621.3920.3820.3820.38-3.64%981,426
Mar 30, 202620.4821.1820.4821.1521.151.29%1,123,330
Mar 27, 202620.3720.9920.2420.8820.881.70%1,270,704
Mar 26, 202621.5021.5420.4020.5320.53-4.02%1,260,866
Mar 25, 202621.0521.8821.0521.3921.391.86%1,222,644
Mar 24, 202620.7421.0820.0021.0021.004.32%1,609,151
Mar 23, 202621.8621.8919.8920.1320.13-9.37%2,624,079
Mar 20, 202622.9323.3022.2122.2122.21-3.77%1,493,137
Mar 19, 202623.7023.7022.9223.0823.08-2.74%1,012,966
Mar 18, 202623.2623.8723.1023.7323.732.55%1,139,718
Mar 17, 202624.2224.4823.0023.1423.14-4.58%1,106,635
Mar 16, 202623.4724.2923.3224.2524.252.84%1,389,651
Mar 13, 202623.4024.1323.4023.5823.58-1.75%856,299
Mar 12, 202624.2324.7823.8724.0024.00-1.84%1,572,830
Mar 11, 202624.6725.4224.3724.4524.45-0.81%2,053,560
Mar 10, 202623.3224.8223.3224.6524.656.30%2,406,625
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