ASR Microelectronics Co., Ltd. (SHA:688220)
China
· Delayed Price · Currency is CNY 88.63
-2.99 (-3.26%)
Last updated: Dec 5, 2025, 1:56 PM CST
ASR Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.40 | 91.75 | 87.77 | 88.96 | 88.96 | -2.90% | 6,658,037 |
| Dec 4, 2025 | 88.94 | 92.85 | 87.41 | 91.62 | 91.62 | 2.38% | 7,423,482 |
| Dec 3, 2025 | 92.39 | 92.42 | 88.63 | 89.49 | 89.49 | -3.21% | 7,350,007 |
| Dec 2, 2025 | 91.85 | 94.50 | 91.51 | 92.46 | 92.46 | 0.30% | 9,169,632 |
| Dec 1, 2025 | 93.34 | 93.36 | 88.03 | 92.18 | 92.18 | 0.53% | 13,106,300 |
| Nov 28, 2025 | 91.11 | 92.80 | 90.11 | 91.69 | 91.69 | 0.26% | 5,526,765 |
| Nov 27, 2025 | 91.50 | 93.50 | 91.00 | 91.45 | 91.45 | -0.03% | 8,333,680 |
| Nov 26, 2025 | 87.20 | 93.52 | 86.52 | 91.48 | 91.48 | 4.44% | 10,447,348 |
| Nov 25, 2025 | 84.38 | 90.16 | 84.38 | 87.59 | 87.59 | 4.99% | 8,399,181 |
| Nov 24, 2025 | 81.40 | 84.28 | 80.53 | 83.43 | 83.43 | 3.40% | 5,045,196 |
| Nov 21, 2025 | 82.80 | 83.48 | 80.69 | 80.69 | 80.69 | -3.77% | 5,470,062 |
| Nov 20, 2025 | 86.00 | 86.50 | 83.67 | 83.85 | 83.85 | -1.36% | 3,933,078 |
| Nov 19, 2025 | 86.01 | 86.80 | 84.94 | 85.01 | 85.01 | -0.94% | 4,126,942 |
| Nov 18, 2025 | 86.55 | 87.30 | 85.58 | 85.82 | 85.82 | -1.14% | 4,321,057 |
| Nov 17, 2025 | 86.11 | 88.45 | 85.60 | 86.81 | 86.81 | 1.53% | 5,247,173 |
| Nov 14, 2025 | 85.00 | 87.44 | 84.76 | 85.50 | 85.50 | -0.77% | 4,296,083 |
| Nov 13, 2025 | 84.20 | 87.34 | 84.20 | 86.16 | 86.16 | 2.25% | 6,685,725 |
| Nov 12, 2025 | 85.86 | 86.40 | 83.23 | 84.26 | 84.26 | -2.18% | 5,529,640 |
| Nov 11, 2025 | 87.72 | 89.34 | 85.70 | 86.14 | 86.14 | -0.76% | 4,276,694 |
| Nov 10, 2025 | 89.16 | 90.37 | 85.60 | 86.80 | 86.80 | -1.99% | 5,927,036 |
| Nov 7, 2025 | 88.82 | 90.89 | 86.52 | 88.56 | 88.56 | -1.83% | 7,438,886 |
| Nov 6, 2025 | 89.26 | 90.75 | 88.97 | 90.21 | 90.21 | 2.41% | 6,333,158 |
| Nov 5, 2025 | 86.95 | 88.88 | 85.77 | 88.09 | 88.09 | -0.35% | 5,779,948 |
| Nov 4, 2025 | 91.94 | 92.15 | 87.80 | 88.40 | 88.40 | -3.59% | 6,824,334 |
| Nov 3, 2025 | 92.60 | 92.66 | 89.70 | 91.69 | 91.69 | -1.78% | 6,810,444 |
| Oct 31, 2025 | 94.99 | 95.85 | 92.51 | 93.35 | 93.35 | -0.25% | 6,539,471 |
| Oct 30, 2025 | 95.20 | 96.18 | 93.00 | 93.58 | 93.58 | -2.58% | 6,435,279 |
| Oct 29, 2025 | 95.60 | 97.50 | 94.94 | 96.06 | 96.06 | -0.75% | 6,833,799 |
| Oct 28, 2025 | 96.99 | 103.00 | 95.50 | 96.79 | 96.79 | 1.30% | 11,365,210 |
| Oct 27, 2025 | 96.00 | 97.50 | 93.13 | 95.55 | 95.55 | -1.19% | 9,083,787 |
| Oct 24, 2025 | 94.80 | 97.12 | 94.00 | 96.70 | 96.70 | 3.33% | 6,565,881 |
| Oct 23, 2025 | 93.80 | 94.42 | 91.00 | 93.58 | 93.58 | -0.89% | 4,331,462 |
| Oct 22, 2025 | 93.50 | 97.20 | 92.60 | 94.42 | 94.42 | -0.08% | 6,391,672 |
| Oct 21, 2025 | 93.34 | 95.28 | 92.04 | 94.50 | 94.50 | 2.00% | 5,843,053 |
| Oct 20, 2025 | 92.51 | 95.16 | 91.90 | 92.65 | 92.65 | 1.35% | 6,200,011 |
| Oct 17, 2025 | 96.20 | 96.87 | 91.18 | 91.42 | 91.42 | -4.97% | 8,072,021 |
| Oct 16, 2025 | 98.96 | 98.96 | 95.59 | 96.20 | 96.20 | -3.09% | 7,279,063 |
| Oct 15, 2025 | 99.20 | 102.33 | 97.91 | 99.27 | 99.27 | -0.43% | 9,464,390 |
| Oct 14, 2025 | 102.75 | 108.86 | 98.98 | 99.70 | 99.70 | -2.30% | 13,902,800 |
| Oct 13, 2025 | 96.50 | 106.66 | 96.50 | 102.05 | 102.05 | 3.60% | 13,965,410 |
| Oct 10, 2025 | 110.78 | 112.47 | 98.00 | 98.50 | 98.50 | -12.85% | 17,837,380 |
| Oct 9, 2025 | 111.04 | 118.88 | 109.33 | 113.02 | 113.02 | 2.28% | 16,632,830 |
| Sep 30, 2025 | 105.20 | 113.11 | 105.20 | 110.50 | 110.50 | 6.11% | 14,030,350 |
| Sep 29, 2025 | 104.43 | 107.56 | 102.60 | 104.14 | 104.14 | -1.75% | 8,831,810 |
| Sep 26, 2025 | 109.00 | 111.88 | 105.60 | 106.00 | 106.00 | -3.64% | 9,595,597 |
| Sep 25, 2025 | 110.00 | 113.68 | 106.96 | 110.00 | 110.00 | 1.76% | 15,939,940 |
| Sep 24, 2025 | 104.08 | 109.77 | 102.02 | 108.10 | 108.10 | 3.35% | 14,267,720 |
| Sep 23, 2025 | 106.34 | 108.70 | 101.77 | 104.60 | 104.60 | -2.98% | 11,996,720 |
| Sep 22, 2025 | 100.00 | 108.70 | 99.25 | 107.81 | 107.81 | 6.36% | 15,254,160 |
| Sep 19, 2025 | 103.90 | 106.99 | 100.11 | 101.36 | 101.36 | -3.75% | 11,361,880 |
| Sep 18, 2025 | 104.65 | 112.30 | 103.33 | 105.31 | 105.31 | 2.34% | 17,425,890 |
| Sep 17, 2025 | 101.58 | 105.24 | 100.25 | 102.90 | 102.90 | 1.30% | 8,782,313 |
| Sep 16, 2025 | 101.80 | 105.30 | 101.00 | 101.58 | 101.58 | -1.38% | 10,543,110 |
| Sep 15, 2025 | 107.06 | 108.38 | 100.51 | 103.00 | 103.00 | -2.83% | 12,832,900 |
| Sep 12, 2025 | 105.00 | 111.80 | 103.00 | 106.00 | 106.00 | 2.27% | 15,754,050 |
| Sep 11, 2025 | 96.88 | 103.96 | 95.33 | 103.65 | 103.65 | 9.59% | 17,261,050 |
| Sep 10, 2025 | 94.99 | 97.38 | 93.48 | 94.58 | 94.58 | 0.01% | 8,368,911 |
| Sep 9, 2025 | 96.66 | 97.28 | 93.94 | 94.57 | 94.57 | -3.08% | 8,855,299 |
| Sep 8, 2025 | 98.13 | 101.80 | 93.94 | 97.58 | 97.58 | 4.39% | 14,510,260 |
| Sep 5, 2025 | 90.30 | 93.90 | 88.50 | 93.48 | 93.48 | 5.39% | 9,322,313 |
| Sep 4, 2025 | 96.33 | 97.42 | 87.01 | 88.70 | 88.70 | -8.27% | 13,035,090 |
| Sep 3, 2025 | 99.80 | 101.08 | 96.58 | 96.70 | 96.70 | -2.74% | 8,882,403 |
| Sep 2, 2025 | 104.15 | 106.18 | 98.20 | 99.42 | 99.42 | -6.21% | 13,372,150 |
| Sep 1, 2025 | 110.44 | 112.26 | 102.49 | 106.00 | 106.00 | 1.04% | 15,062,810 |
| Aug 29, 2025 | 106.50 | 107.61 | 100.15 | 104.91 | 104.91 | -6.46% | 17,359,380 |
| Aug 28, 2025 | 111.11 | 115.55 | 106.33 | 112.15 | 112.15 | 1.19% | 22,794,960 |
| Aug 27, 2025 | 102.90 | 122.40 | 101.20 | 110.83 | 110.83 | 8.66% | 28,335,440 |
| Aug 26, 2025 | 105.73 | 105.80 | 100.88 | 102.00 | 102.00 | -6.42% | 15,109,150 |
| Aug 25, 2025 | 113.50 | 117.59 | 105.21 | 109.00 | 109.00 | -3.92% | 19,468,260 |
| Aug 22, 2025 | 111.07 | 115.18 | 108.58 | 113.45 | 113.45 | 4.27% | 18,223,220 |
| Aug 21, 2025 | 109.90 | 118.40 | 106.11 | 108.80 | 108.80 | 6.46% | 23,502,140 |
| Aug 20, 2025 | 94.01 | 105.88 | 90.00 | 102.20 | 102.20 | 5.83% | 18,953,490 |
| Aug 19, 2025 | 91.09 | 101.95 | 91.09 | 96.57 | 96.57 | 5.01% | 14,717,430 |
| Aug 18, 2025 | 90.12 | 94.01 | 88.80 | 91.96 | 91.96 | 2.23% | 11,031,060 |
| Aug 15, 2025 | 90.80 | 91.68 | 88.70 | 89.95 | 89.95 | -1.58% | 9,741,464 |
| Aug 14, 2025 | 93.46 | 94.48 | 91.00 | 91.39 | 91.39 | -2.26% | 10,222,580 |
| Aug 13, 2025 | 92.72 | 94.44 | 91.60 | 93.50 | 93.50 | 0.43% | 9,337,540 |
| Aug 12, 2025 | 87.78 | 94.70 | 86.50 | 93.10 | 93.10 | 5.63% | 12,559,180 |
| Aug 11, 2025 | 85.70 | 89.78 | 85.30 | 88.14 | 88.14 | 2.85% | 7,409,718 |
| Aug 8, 2025 | 90.31 | 91.46 | 85.70 | 85.70 | 85.70 | -6.42% | 9,664,805 |
| Aug 7, 2025 | 90.20 | 94.26 | 89.01 | 91.58 | 91.58 | 1.53% | 7,920,068 |
| Aug 6, 2025 | 89.00 | 91.11 | 86.96 | 90.20 | 90.20 | 0.22% | 5,925,464 |
| Aug 5, 2025 | 90.06 | 91.00 | 88.35 | 90.00 | 90.00 | -1.10% | 6,336,399 |
| Aug 4, 2025 | 87.00 | 92.58 | 85.70 | 91.00 | 91.00 | 4.60% | 9,993,923 |
| Aug 1, 2025 | 87.60 | 90.65 | 86.60 | 87.00 | 87.00 | -1.49% | 8,899,685 |
| Jul 31, 2025 | 87.51 | 92.38 | 87.31 | 88.32 | 88.32 | -0.01% | 13,007,780 |
| Jul 30, 2025 | 87.99 | 89.21 | 86.22 | 88.33 | 88.33 | -0.15% | 10,752,750 |
| Jul 29, 2025 | 83.00 | 89.94 | 80.51 | 88.46 | 88.46 | 6.40% | 17,904,120 |
| Jul 28, 2025 | 83.00 | 84.00 | 81.23 | 83.14 | 83.14 | -1.24% | 11,444,760 |
| Jul 25, 2025 | 76.03 | 85.05 | 76.03 | 84.18 | 84.18 | 11.35% | 17,119,580 |
| Jul 24, 2025 | 74.10 | 76.06 | 73.07 | 75.60 | 75.60 | 1.57% | 7,058,504 |
| Jul 23, 2025 | 74.37 | 75.73 | 73.62 | 74.43 | 74.43 | -0.69% | 5,275,823 |
| Jul 22, 2025 | 74.10 | 76.45 | 73.71 | 74.95 | 74.95 | 0.81% | 4,871,702 |
| Jul 21, 2025 | 73.29 | 75.50 | 73.29 | 74.35 | 74.35 | 0.65% | 4,031,682 |
| Jul 18, 2025 | 76.88 | 78.17 | 73.55 | 73.87 | 73.87 | -3.89% | 8,224,151 |
| Jul 17, 2025 | 75.62 | 77.29 | 74.60 | 76.86 | 76.86 | 2.00% | 5,382,840 |
| Jul 16, 2025 | 73.10 | 78.60 | 73.02 | 75.35 | 75.35 | 2.94% | 8,633,826 |
| Jul 15, 2025 | 72.89 | 73.55 | 71.67 | 73.20 | 73.20 | 0.26% | 5,496,793 |
| Jul 14, 2025 | 74.18 | 74.90 | 72.35 | 73.01 | 73.01 | -1.79% | 4,984,208 |
| Jul 11, 2025 | 72.97 | 75.60 | 71.27 | 74.34 | 74.34 | 1.61% | 6,036,180 |