Skip to main content
Halo Microelectronics Co., Ltd. (SHA:688173)
China flag China · Delayed Price · Currency is CNY
15.53
-0.13 (-0.83%)
At close: Apr 29, 2026

Halo Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4515.6715.1915.5315.53-0.83%8,738,993
Apr 28, 202615.5816.1115.3015.6615.660.51%11,229,689
Apr 27, 202615.0515.6315.0515.5815.584.21%11,340,698
Apr 24, 202614.7615.2014.7514.9514.951.42%9,630,700
Apr 23, 202615.0415.1014.6414.7414.74-1.54%5,856,171
Apr 22, 202614.6115.0514.5614.9714.971.49%6,435,795
Apr 21, 202614.7014.9814.3514.7514.750.14%8,058,147
Apr 20, 202614.6314.9314.5514.7314.730.68%5,473,638
Apr 17, 202614.5914.7314.5014.6314.630.41%4,284,002
Apr 16, 202614.2514.6214.2214.5714.572.25%5,022,255
Apr 15, 202614.6114.6514.2314.2514.25-2.26%5,167,273
Apr 14, 202614.5214.6014.3614.5814.581.39%5,513,362
Apr 13, 202614.1014.5514.1014.3814.380.63%5,675,276
Apr 10, 202614.2714.5614.1614.2914.292.29%6,484,327
Apr 9, 202614.0514.1913.9713.9713.97-1.90%4,439,131
Apr 8, 202613.6514.2613.6514.2414.246.99%6,489,771
Apr 7, 202613.1913.5413.1313.3113.311.45%4,338,005
Apr 3, 202613.4913.5513.0913.1213.12-1.80%3,349,443
Apr 2, 202613.8013.8013.2413.3613.36-3.19%5,579,899
Apr 1, 202613.6813.8813.5713.8013.802.91%5,479,737
Mar 31, 202613.8113.9513.3813.4113.41-3.04%5,263,136
Mar 30, 202613.6613.9213.6513.8313.83-1.21%4,579,695
Mar 27, 202613.6014.0913.5814.0014.001.45%4,722,375
Mar 26, 202614.1014.2413.6613.8013.80-1.50%6,886,867
Mar 25, 202613.9014.3213.8914.0114.010.94%6,193,138
Mar 24, 202613.7913.9013.3013.8813.882.51%7,219,344
Mar 23, 202614.3714.4713.4713.5413.54-6.94%9,160,737
Mar 20, 202615.0215.1114.5314.5514.55-2.55%6,710,559
Mar 19, 202615.1615.1614.8214.9314.93-2.80%6,008,689
Mar 18, 202615.0815.4214.9715.3615.362.33%5,321,492
Mar 17, 202615.4715.5714.9915.0115.01-2.97%5,633,062
Mar 16, 202615.0515.5214.9115.4715.472.79%7,699,318
Mar 13, 202615.2415.4314.9715.0515.05-1.25%5,353,117
Mar 12, 202615.5515.7715.1115.2415.24-2.31%6,470,124
Mar 11, 202615.7416.1815.5915.6015.60-0.38%8,618,400
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