ASR Microelectronics Co., Ltd. (SHA:688220)
China
· Delayed Price · Currency is CNY 90.60
-2.68 (-2.87%)
Apr 28, 2026, 4:00 PM EDT
ASR Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.68 | 94.00 | 90.00 | 90.60 | 90.60 | -2.87% | 8,561,494 |
| Apr 27, 2026 | 91.50 | 95.20 | 88.78 | 93.28 | 93.28 | 2.98% | 14,081,510 |
| Apr 24, 2026 | 91.44 | 93.68 | 90.21 | 90.58 | 90.58 | -0.13% | 11,647,112 |
| Apr 23, 2026 | 91.60 | 93.49 | 89.21 | 90.70 | 90.70 | -1.26% | 10,071,025 |
| Apr 22, 2026 | 90.04 | 92.36 | 89.21 | 91.86 | 91.86 | 0.95% | 11,452,003 |
| Apr 21, 2026 | 93.60 | 94.86 | 90.16 | 91.00 | 91.00 | -3.42% | 16,525,990 |
| Apr 20, 2026 | 82.58 | 95.38 | 82.58 | 94.22 | 94.22 | 13.79% | 23,868,867 |
| Apr 17, 2026 | 79.00 | 83.77 | 78.96 | 82.80 | 82.80 | 2.46% | 12,636,884 |
| Apr 16, 2026 | 76.10 | 86.70 | 76.09 | 80.81 | 80.81 | 6.19% | 20,605,799 |
| Apr 15, 2026 | 75.80 | 78.28 | 75.71 | 76.10 | 76.10 | 0.82% | 8,705,857 |
| Apr 14, 2026 | 74.80 | 76.56 | 73.50 | 75.48 | 75.48 | 2.62% | 7,751,787 |
| Apr 13, 2026 | 72.21 | 76.80 | 72.21 | 73.55 | 73.55 | 1.00% | 8,037,419 |
| Apr 10, 2026 | 72.95 | 75.30 | 72.80 | 72.82 | 72.82 | 0.86% | 6,604,650 |
| Apr 9, 2026 | 72.96 | 73.33 | 72.06 | 72.20 | 72.20 | -2.47% | 6,469,701 |
| Apr 8, 2026 | 70.00 | 74.48 | 69.65 | 74.03 | 74.03 | 9.84% | 9,228,282 |
| Apr 7, 2026 | 66.54 | 68.88 | 66.40 | 67.40 | 67.40 | 1.80% | 5,055,455 |
| Apr 3, 2026 | 67.70 | 67.89 | 65.93 | 66.21 | 66.21 | -0.90% | 4,013,727 |
| Apr 2, 2026 | 69.80 | 69.80 | 66.38 | 66.81 | 66.81 | -4.58% | 5,585,183 |
| Apr 1, 2026 | 68.99 | 70.98 | 68.47 | 70.02 | 70.02 | 4.32% | 6,580,307 |
| Mar 31, 2026 | 69.85 | 70.35 | 67.01 | 67.12 | 67.12 | -4.16% | 6,725,809 |
| Mar 30, 2026 | 68.80 | 70.20 | 68.40 | 70.03 | 70.03 | -0.31% | 5,353,389 |
| Mar 27, 2026 | 68.29 | 71.42 | 67.67 | 70.25 | 70.25 | 2.14% | 4,971,439 |
| Mar 26, 2026 | 71.21 | 71.57 | 68.50 | 68.78 | 68.78 | -3.41% | 5,088,084 |
| Mar 25, 2026 | 71.13 | 72.47 | 70.61 | 71.21 | 71.21 | 0.75% | 6,938,636 |
| Mar 24, 2026 | 70.80 | 71.48 | 68.51 | 70.68 | 70.68 | 1.71% | 7,008,954 |
| Mar 23, 2026 | 72.00 | 73.49 | 69.01 | 69.49 | 69.49 | -6.87% | 9,622,041 |
| Mar 20, 2026 | 78.16 | 78.30 | 74.62 | 74.62 | 74.62 | -3.94% | 6,758,386 |
| Mar 19, 2026 | 78.46 | 78.62 | 75.88 | 77.68 | 77.68 | -3.14% | 8,642,766 |
| Mar 18, 2026 | 77.77 | 80.32 | 77.16 | 80.20 | 80.20 | 3.36% | 6,971,195 |
| Mar 17, 2026 | 79.57 | 80.20 | 77.41 | 77.59 | 77.59 | -2.13% | 4,887,236 |
| Mar 16, 2026 | 77.65 | 80.43 | 76.15 | 79.28 | 79.28 | 1.10% | 7,864,603 |
| Mar 13, 2026 | 80.05 | 81.11 | 78.08 | 78.42 | 78.42 | -3.26% | 7,935,213 |
| Mar 12, 2026 | 82.83 | 85.11 | 80.00 | 81.06 | 81.06 | -2.35% | 6,417,001 |
| Mar 11, 2026 | 84.55 | 87.19 | 82.89 | 83.01 | 83.01 | -1.81% | 6,750,370 |
| Mar 10, 2026 | 84.00 | 85.13 | 82.57 | 84.54 | 84.54 | 3.25% | 7,173,682 |
| Mar 9, 2026 | 80.01 | 82.44 | 77.90 | 81.88 | 81.88 | -1.17% | 7,769,463 |
| Mar 6, 2026 | 82.00 | 84.33 | 81.61 | 82.85 | 82.85 | 0.29% | 5,928,032 |
| Mar 5, 2026 | 84.03 | 84.39 | 81.88 | 82.61 | 82.61 | 1.36% | 8,227,425 |
| Mar 4, 2026 | 83.30 | 84.48 | 80.48 | 81.50 | 81.50 | -2.11% | 8,695,863 |
| Mar 3, 2026 | 93.00 | 93.80 | 83.02 | 83.26 | 83.26 | -10.67% | 14,854,584 |
| Mar 2, 2026 | 94.76 | 97.72 | 92.60 | 93.20 | 93.20 | -4.65% | 9,182,744 |
| Feb 27, 2026 | 89.00 | 100.80 | 88.62 | 97.75 | 97.75 | 8.01% | 16,286,910 |
| Feb 26, 2026 | 88.49 | 91.94 | 87.04 | 90.50 | 90.50 | 1.96% | 7,677,502 |
| Feb 25, 2026 | 88.78 | 90.40 | 87.41 | 88.76 | 88.76 | 0.77% | 7,156,540 |
| Feb 24, 2026 | 92.50 | 92.98 | 86.68 | 88.08 | 88.08 | -4.29% | 8,917,540 |
| Feb 13, 2026 | 94.30 | 95.80 | 91.94 | 92.03 | 92.03 | -3.63% | 9,584,497 |
| Feb 12, 2026 | 84.09 | 96.97 | 83.89 | 95.50 | 95.50 | 13.57% | 15,589,984 |
| Feb 11, 2026 | 85.25 | 85.62 | 83.90 | 84.09 | 84.09 | -1.31% | 4,183,011 |
| Feb 10, 2026 | 82.59 | 86.78 | 81.70 | 85.21 | 85.21 | 3.79% | 8,518,078 |
| Feb 9, 2026 | 79.00 | 82.80 | 78.20 | 82.10 | 82.10 | 5.72% | 9,491,698 |
| Feb 6, 2026 | 78.34 | 79.15 | 76.76 | 77.66 | 77.66 | -1.57% | 6,083,724 |
| Feb 5, 2026 | 79.82 | 80.28 | 78.33 | 78.90 | 78.90 | -2.57% | 5,335,882 |
| Feb 4, 2026 | 81.84 | 82.12 | 79.33 | 80.98 | 80.98 | -1.94% | 6,078,696 |
| Feb 3, 2026 | 82.56 | 84.13 | 80.41 | 82.58 | 82.58 | 1.11% | 9,174,004 |
| Feb 2, 2026 | 88.10 | 88.22 | 81.65 | 81.67 | 81.67 | -7.92% | 8,823,397 |
| Jan 30, 2026 | 90.26 | 90.73 | 84.50 | 88.69 | 88.69 | -0.76% | 11,193,730 |
| Jan 29, 2026 | 90.67 | 94.49 | 89.36 | 89.37 | 89.37 | -1.78% | 9,146,335 |
| Jan 28, 2026 | 92.88 | 95.18 | 89.55 | 90.99 | 90.99 | -2.00% | 9,032,817 |
| Jan 27, 2026 | 90.50 | 93.95 | 87.00 | 92.85 | 92.85 | 1.90% | 10,454,180 |
| Jan 26, 2026 | 92.72 | 97.18 | 90.61 | 91.12 | 91.12 | -2.70% | 8,508,482 |
| Jan 23, 2026 | 96.01 | 96.84 | 91.15 | 93.65 | 93.65 | -1.01% | 8,724,606 |
| Jan 22, 2026 | 94.66 | 97.10 | 92.19 | 94.61 | 94.61 | 0.44% | 8,403,576 |
| Jan 21, 2026 | 89.58 | 96.28 | 89.11 | 94.20 | 94.20 | 4.40% | 11,505,470 |
| Jan 20, 2026 | 90.80 | 94.55 | 89.21 | 90.23 | 90.23 | -1.06% | 7,165,000 |
| Jan 19, 2026 | 94.00 | 94.89 | 91.02 | 91.20 | 91.20 | -3.30% | 7,836,025 |
| Jan 16, 2026 | 95.80 | 96.56 | 92.50 | 94.31 | 94.31 | -0.62% | 10,160,970 |
| Jan 15, 2026 | 96.39 | 96.59 | 93.64 | 94.90 | 94.90 | -1.20% | 7,816,705 |
| Jan 14, 2026 | 93.50 | 99.40 | 91.52 | 96.05 | 96.05 | 3.61% | 14,337,640 |
| Jan 13, 2026 | 98.20 | 98.27 | 92.29 | 92.70 | 92.70 | -7.07% | 9,596,093 |
| Jan 12, 2026 | 94.50 | 99.88 | 92.91 | 99.75 | 99.75 | 6.74% | 13,317,270 |
| Jan 9, 2026 | 88.90 | 95.00 | 87.88 | 93.45 | 93.45 | 4.43% | 10,585,070 |
| Jan 8, 2026 | 87.95 | 91.95 | 87.50 | 89.49 | 89.49 | 1.13% | 7,377,673 |
| Jan 7, 2026 | 86.75 | 89.19 | 85.66 | 88.49 | 88.49 | 2.01% | 7,683,615 |
| Jan 6, 2026 | 86.66 | 87.69 | 85.26 | 86.75 | 86.75 | 0.54% | 6,302,925 |
| Jan 5, 2026 | 83.33 | 86.50 | 82.86 | 86.28 | 86.28 | 4.44% | 6,307,758 |
| Dec 31, 2025 | 84.81 | 85.35 | 82.27 | 82.61 | 82.61 | -2.25% | 4,224,004 |
| Dec 30, 2025 | 83.20 | 85.68 | 83.13 | 84.51 | 84.51 | 0.33% | 5,102,419 |
| Dec 29, 2025 | 82.10 | 86.56 | 82.01 | 84.23 | 84.23 | 2.35% | 7,582,711 |
| Dec 26, 2025 | 82.99 | 84.47 | 82.02 | 82.30 | 82.30 | -1.50% | 5,271,263 |
| Dec 25, 2025 | 82.50 | 84.20 | 81.33 | 83.55 | 83.55 | 1.38% | 5,691,466 |
| Dec 24, 2025 | 80.99 | 82.60 | 80.33 | 82.41 | 82.41 | 1.64% | 5,823,246 |
| Dec 23, 2025 | 78.91 | 82.69 | 78.10 | 81.08 | 81.08 | 2.05% | 7,391,806 |
| Dec 22, 2025 | 78.87 | 80.35 | 78.50 | 79.45 | 79.45 | 0.74% | 6,442,725 |
| Dec 19, 2025 | 79.68 | 79.97 | 77.79 | 78.87 | 78.87 | -0.28% | 6,565,656 |
| Dec 18, 2025 | 82.00 | 82.49 | 78.70 | 79.09 | 79.09 | -4.69% | 7,660,070 |
| Dec 17, 2025 | 82.16 | 83.20 | 79.82 | 82.98 | 82.98 | 1.22% | 6,615,853 |
| Dec 16, 2025 | 86.00 | 86.20 | 81.60 | 81.98 | 81.98 | -4.90% | 7,927,598 |
| Dec 15, 2025 | 90.37 | 90.58 | 86.10 | 86.20 | 86.20 | -6.53% | 13,412,760 |
| Dec 12, 2025 | 86.28 | 92.51 | 83.65 | 92.22 | 92.22 | 6.35% | 25,116,600 |
| Dec 11, 2025 | 90.99 | 91.68 | 86.60 | 86.71 | 86.71 | -4.79% | 9,011,094 |
| Dec 10, 2025 | 90.02 | 91.75 | 89.18 | 91.07 | 91.07 | 0.59% | 7,474,045 |
| Dec 9, 2025 | 91.84 | 92.50 | 90.11 | 90.54 | 90.54 | -1.62% | 7,118,930 |
| Dec 8, 2025 | 88.46 | 94.19 | 88.45 | 92.03 | 92.03 | 3.45% | 8,216,562 |
| 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 |