Skip to main content
Halo Microelectronics Co., Ltd. (SHA:688173)
China flag China · Delayed Price · Currency is CNY
15.25
-0.04 (-0.26%)
At close: Mar 9, 2026

Halo Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.4515.8515.4515.6615.662.69%6,987,119
Mar 9, 202615.0015.3514.5815.2515.25-0.26%8,303,689
Mar 6, 202615.0015.3815.0015.2915.290.66%6,634,289
Mar 5, 202615.1615.4415.0515.1915.192.36%7,493,482
Mar 4, 202615.0015.2314.7414.8414.84-1.72%8,593,362
Mar 3, 202616.2516.4015.0415.1015.10-7.59%12,260,280
Mar 2, 202616.6016.9016.1316.3416.34-3.08%11,283,790
Feb 27, 202616.8716.9216.5316.8616.86-0.41%7,576,350
Feb 26, 202616.8517.1116.5216.9316.930.47%8,423,669
Feb 25, 202616.5517.0016.3316.8516.852.00%9,786,755
Feb 24, 202616.5816.9516.1616.5216.520.98%9,061,381
Feb 13, 202616.1016.7516.0116.3616.361.43%8,572,514
Feb 12, 202615.8116.1815.7216.1316.132.09%7,086,879
Feb 11, 202615.9116.0915.7315.8015.80-0.44%4,391,977
Feb 10, 202616.1816.3315.8015.8715.87-1.49%5,808,354
Feb 9, 202615.7416.2115.6016.1116.114.07%7,749,023
Feb 6, 202615.4315.7715.2815.4815.48-0.19%6,943,830
Feb 5, 202615.5015.6715.2415.5115.51-1.34%8,126,157
Feb 4, 202615.9215.9915.5215.7215.72-2.36%7,937,453
Feb 3, 202615.9716.2115.7516.1016.101.19%8,430,400
Feb 2, 202616.7816.7815.8815.9115.91-5.58%11,329,790
Jan 30, 202617.0817.2516.5516.8516.85-1.46%10,707,270
Jan 29, 202617.5117.8417.0017.1017.10-3.01%13,981,190
Jan 28, 202617.2117.9517.2117.6317.632.92%15,799,390
Jan 27, 202616.5117.1515.9017.1317.134.20%14,865,070
Jan 26, 202617.1017.2416.2816.4416.44-4.42%12,267,520
Jan 23, 202617.1017.2816.7817.2017.200.70%10,335,010
Jan 22, 202617.1517.5716.8117.0817.081.12%10,470,520
Jan 21, 202616.4017.1316.3416.8916.892.55%11,619,770
Jan 20, 202616.4516.7516.2516.4716.470.12%9,609,968
Jan 19, 202616.1716.6216.1616.4516.45-0.90%9,400,159
Jan 16, 202616.4616.7616.1416.6016.601.97%12,471,324
Jan 15, 202616.3716.5216.0016.2816.28-0.55%10,145,587
Jan 14, 202616.5116.7616.0316.3716.37-0.67%14,715,520
Jan 13, 202617.0017.0016.3516.4816.48-2.14%14,957,460
Jan 12, 202616.2616.9716.0616.8416.845.05%16,503,150
Jan 9, 202615.8816.1115.7816.0316.030.63%10,415,160
Jan 8, 202615.7216.1915.6815.9315.930.57%10,686,440
Jan 7, 202615.7915.9915.5615.8415.840.96%11,121,250
Jan 6, 202615.4315.8715.4115.6915.691.75%11,757,990
Jan 5, 202615.1815.5114.9415.4215.424.90%13,955,854
Dec 31, 202515.0015.0014.5214.7014.70-0.88%7,355,044
Dec 30, 202514.8315.0014.6614.8314.830.07%7,613,456
Dec 29, 202514.9015.0114.7814.8214.82-0.40%7,009,202
Dec 26, 202515.0715.2414.8614.8814.88-1.13%7,900,650
Dec 25, 202514.9315.1514.7115.0515.051.35%8,224,780
Dec 24, 202514.5714.9814.4914.8514.852.27%7,937,328
Dec 23, 202514.7714.8814.4514.5214.52-1.69%7,951,164
Dec 22, 202514.2015.0714.2014.7714.774.68%14,122,030
Dec 19, 202514.3614.4614.0814.1114.11-1.12%8,022,090
Dec 18, 202514.2814.5514.2014.2714.27-0.90%5,928,943
Dec 17, 202514.3914.4513.9214.4014.401.12%8,431,852
Dec 16, 202514.7514.7514.2014.2414.24-3.46%9,601,464
Dec 15, 202515.0115.0914.7014.7514.75-3.22%9,614,987
Dec 12, 202515.1715.3814.7315.2415.240.93%13,827,680
Dec 11, 202515.7016.1815.1015.1015.10-1.18%24,987,430
Dec 10, 202515.2115.3914.9015.2815.280.46%11,807,060
Dec 9, 202515.6915.6915.1615.2115.21-3.18%13,908,390
Dec 8, 202515.2715.7915.1815.7115.71-0.95%15,901,680
Dec 5, 202516.1516.1515.5315.8615.86-1.00%13,539,900
Dec 4, 202516.3916.4815.7716.0216.02-2.61%16,742,010
Dec 3, 202517.7017.8016.3016.4516.45-5.57%23,214,604
Dec 2, 202517.8718.3717.3117.4217.42-3.01%27,072,410
Dec 1, 202517.3418.7317.0017.9617.962.75%43,150,950
Nov 28, 202515.3018.3015.3017.4817.4814.62%49,249,970
Nov 27, 202514.2615.7814.1315.2515.2510.91%29,446,440
Nov 26, 202513.8714.1213.6613.7513.75-0.94%5,515,946
Nov 25, 202513.6213.9813.6213.8813.882.51%4,378,527
Nov 24, 202513.3313.6613.1913.5413.542.34%5,590,199
Nov 21, 202513.9913.9913.1913.2313.23-5.50%8,176,232
Nov 20, 202514.2514.3513.9114.0014.00-1.06%4,858,999
Nov 19, 202514.5414.6714.0014.1514.15-2.68%5,366,974
Nov 18, 202514.5614.7714.5214.5414.54-0.68%3,983,277
Nov 17, 202514.8014.8014.5014.6414.64-0.07%3,848,910
Nov 14, 202514.8014.9114.6514.6514.65-1.55%4,190,245
Nov 13, 202514.6714.9314.6514.8814.881.43%4,534,782
Nov 12, 202514.8414.9214.5114.6714.67-1.74%5,657,733
Nov 11, 202515.1115.3514.9014.9314.93-0.73%5,351,748
Nov 10, 202515.0915.2214.9115.0415.040.27%4,908,844
Nov 7, 202515.0415.1514.8915.0015.00-0.60%4,880,603
Nov 6, 202515.1415.2614.9915.0915.090.07%5,355,507
Nov 5, 202515.0715.2414.9315.0815.08-0.79%5,344,390
Nov 4, 202515.6815.6815.1015.2015.20-2.81%6,604,899
Nov 3, 202515.7515.7915.1915.6415.64-0.95%7,886,215
Oct 31, 202516.3016.3015.7915.7915.79-3.95%8,525,689
Oct 30, 202516.2916.7516.1616.4416.440.55%8,953,514
Oct 29, 202516.0616.3815.8016.3516.352.57%8,082,754
Oct 28, 202515.7716.2215.6315.9415.940.76%7,611,210
Oct 27, 202515.6115.9415.3715.8215.822.46%8,172,063
Oct 24, 202515.0815.5015.0515.4415.442.59%5,971,047
Oct 23, 202515.3515.3514.7315.0515.05-1.95%6,406,700
Oct 22, 202515.3015.5715.0115.3515.350.07%7,020,089
Oct 21, 202515.2515.5415.1215.3415.340.79%6,069,541
Oct 20, 202515.4015.6815.0915.2215.220.46%6,361,758
Oct 17, 202516.1016.2015.1415.1515.15-5.96%9,494,709
Oct 16, 202516.1016.5815.9016.1116.11-0.31%8,816,493
Oct 15, 202516.2516.3915.8216.1616.16-0.37%11,062,550
Oct 14, 202516.7817.6816.1516.2216.22-0.25%17,532,900
Oct 13, 202515.2216.3315.1116.2616.262.39%9,837,016
Oct 10, 202516.8516.8915.8415.8815.88-6.31%14,450,080