Shanghai Prisemi Electronics Co.,Ltd. (SHA:688230)
China
· Delayed Price · Currency is CNY 66.10
+1.63 (2.53%)
Mar 10, 2026, 3:00 PM CST
SHA:688230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.30 | 64.70 | 62.15 | 64.47 | 64.47 | -0.77% | 1,046,622 |
| Mar 6, 2026 | 63.90 | 65.10 | 63.90 | 64.97 | 64.97 | 0.70% | 616,991 |
| Mar 5, 2026 | 63.99 | 65.05 | 63.80 | 64.52 | 64.52 | 3.36% | 1,049,253 |
| Mar 4, 2026 | 63.64 | 64.04 | 62.30 | 62.42 | 62.42 | -1.93% | 1,112,205 |
| Mar 3, 2026 | 67.28 | 67.88 | 63.51 | 63.65 | 63.65 | -4.56% | 1,589,565 |
| Mar 2, 2026 | 68.43 | 69.43 | 66.53 | 66.69 | 66.69 | -4.19% | 1,657,844 |
| Feb 27, 2026 | 69.61 | 70.18 | 69.16 | 69.61 | 69.61 | -1.19% | 1,006,117 |
| Feb 26, 2026 | 70.62 | 71.01 | 69.70 | 70.45 | 70.45 | -0.44% | 1,142,651 |
| Feb 25, 2026 | 70.47 | 71.28 | 69.41 | 70.76 | 70.76 | 1.01% | 970,877 |
| Feb 24, 2026 | 70.47 | 70.88 | 69.18 | 70.05 | 70.05 | 0.14% | 970,588 |
| Feb 13, 2026 | 71.50 | 71.70 | 69.81 | 69.95 | 69.95 | -2.25% | 1,680,843 |
| Feb 12, 2026 | 71.80 | 72.28 | 71.38 | 71.56 | 71.56 | 0.08% | 850,990 |
| Feb 11, 2026 | 71.86 | 72.10 | 71.30 | 71.50 | 71.50 | -0.01% | 574,907 |
| Feb 10, 2026 | 72.16 | 72.75 | 71.35 | 71.51 | 71.51 | -0.85% | 730,303 |
| Feb 9, 2026 | 72.47 | 73.19 | 71.80 | 72.12 | 72.12 | 1.16% | 989,807 |
| Feb 6, 2026 | 72.45 | 72.81 | 71.29 | 71.29 | 71.29 | -1.97% | 1,120,597 |
| Feb 5, 2026 | 70.57 | 73.00 | 70.57 | 72.72 | 72.72 | -0.97% | 1,186,083 |
| Feb 4, 2026 | 75.00 | 77.60 | 72.39 | 73.43 | 73.43 | -7.51% | 3,161,766 |
| Feb 3, 2026 | 78.99 | 82.68 | 78.00 | 79.39 | 79.39 | 7.46% | 4,127,206 |
| Feb 2, 2026 | 77.88 | 77.88 | 73.71 | 73.88 | 73.88 | -5.14% | 1,937,878 |
| Jan 30, 2026 | 77.50 | 78.45 | 74.85 | 77.88 | 77.88 | 0.95% | 1,693,746 |
| Jan 29, 2026 | 79.05 | 80.47 | 77.15 | 77.15 | 77.15 | -3.56% | 2,285,897 |
| Jan 28, 2026 | 81.93 | 82.80 | 79.45 | 80.00 | 80.00 | -2.31% | 1,636,703 |
| Jan 27, 2026 | 78.30 | 82.80 | 78.28 | 81.89 | 81.89 | 4.00% | 2,700,158 |
| Jan 26, 2026 | 81.60 | 82.26 | 78.00 | 78.74 | 78.74 | -3.50% | 1,615,456 |
| Jan 23, 2026 | 80.20 | 81.68 | 80.00 | 81.60 | 81.60 | 0.97% | 1,527,734 |
| Jan 22, 2026 | 81.80 | 82.00 | 79.81 | 80.82 | 80.82 | -0.10% | 1,275,689 |
| Jan 21, 2026 | 78.78 | 81.48 | 78.38 | 80.90 | 80.90 | 1.99% | 1,673,959 |
| Jan 20, 2026 | 77.77 | 81.94 | 77.71 | 79.32 | 79.32 | 1.06% | 1,980,406 |
| Jan 19, 2026 | 80.80 | 81.50 | 78.00 | 78.49 | 78.49 | -4.32% | 2,291,115 |
| Jan 16, 2026 | 80.11 | 82.53 | 78.80 | 82.03 | 82.03 | 2.55% | 2,485,452 |
| Jan 15, 2026 | 79.17 | 80.01 | 77.20 | 79.99 | 79.99 | 0.24% | 1,639,085 |
| Jan 14, 2026 | 76.39 | 82.00 | 76.33 | 79.80 | 79.80 | 4.60% | 3,539,090 |
| Jan 13, 2026 | 78.02 | 78.60 | 76.03 | 76.29 | 76.29 | -2.29% | 1,697,011 |
| Jan 12, 2026 | 77.84 | 79.03 | 77.19 | 78.08 | 78.08 | 0.10% | 2,230,774 |
| Jan 9, 2026 | 76.08 | 78.44 | 75.16 | 78.00 | 78.00 | 2.52% | 2,282,453 |
| Jan 8, 2026 | 76.00 | 77.71 | 75.80 | 76.08 | 76.08 | -0.78% | 1,640,158 |
| Jan 7, 2026 | 75.04 | 78.11 | 74.70 | 76.68 | 76.68 | 2.20% | 2,369,301 |
| Jan 6, 2026 | 75.88 | 77.20 | 75.01 | 75.03 | 75.03 | -1.12% | 1,919,089 |
| Jan 5, 2026 | 72.70 | 77.50 | 72.70 | 75.88 | 75.88 | 4.69% | 2,453,729 |
| Dec 31, 2025 | 72.04 | 73.79 | 70.91 | 72.48 | 72.48 | 0.61% | 1,823,646 |
| Dec 30, 2025 | 70.90 | 72.67 | 70.50 | 72.04 | 72.04 | 0.67% | 2,056,915 |
| Dec 29, 2025 | 70.04 | 72.88 | 69.95 | 71.56 | 71.56 | 1.12% | 2,792,238 |
| Dec 26, 2025 | 74.00 | 74.00 | 69.93 | 70.77 | 70.77 | 6.82% | 3,518,686 |
| Dec 25, 2025 | 66.33 | 66.99 | 65.10 | 66.25 | 66.25 | -0.39% | 637,111 |
| Dec 24, 2025 | 64.47 | 67.58 | 64.47 | 66.51 | 66.51 | 3.44% | 1,591,254 |
| Dec 23, 2025 | 66.30 | 66.30 | 64.11 | 64.30 | 64.30 | -1.91% | 713,245 |
| Dec 22, 2025 | 64.86 | 66.43 | 64.22 | 65.55 | 65.55 | 1.90% | 940,776 |
| Dec 19, 2025 | 63.92 | 65.47 | 63.34 | 64.33 | 64.33 | 0.64% | 990,214 |
| Dec 18, 2025 | 64.40 | 65.34 | 63.92 | 63.92 | 63.92 | -1.16% | 514,496 |
| Dec 17, 2025 | 63.89 | 65.50 | 63.10 | 64.67 | 64.67 | 0.86% | 771,679 |
| Dec 16, 2025 | 64.70 | 66.53 | 63.52 | 64.12 | 64.12 | -0.74% | 779,470 |
| Dec 15, 2025 | 67.72 | 67.72 | 64.38 | 64.60 | 64.60 | -4.61% | 1,139,246 |
| Dec 12, 2025 | 66.88 | 68.18 | 66.00 | 67.72 | 67.72 | 1.33% | 696,029 |
| Dec 11, 2025 | 68.32 | 68.94 | 66.70 | 66.83 | 66.83 | -1.72% | 569,288 |
| Dec 10, 2025 | 69.47 | 69.69 | 67.31 | 68.00 | 68.00 | -1.31% | 722,966 |
| Dec 9, 2025 | 70.88 | 71.36 | 68.80 | 68.90 | 68.90 | -2.79% | 881,544 |
| Dec 8, 2025 | 69.16 | 71.13 | 68.13 | 70.88 | 70.88 | 2.49% | 1,269,126 |
| Dec 5, 2025 | 69.12 | 69.16 | 67.68 | 69.16 | 69.16 | -0.35% | 982,555 |
| Dec 4, 2025 | 68.90 | 70.59 | 67.28 | 69.40 | 69.40 | 2.10% | 1,370,602 |
| Dec 3, 2025 | 67.91 | 68.30 | 66.63 | 67.97 | 67.97 | 0.06% | 731,706 |
| Dec 2, 2025 | 68.92 | 69.00 | 66.81 | 67.93 | 67.93 | -1.99% | 668,798 |
| Dec 1, 2025 | 68.19 | 69.35 | 67.00 | 69.31 | 69.31 | 1.63% | 1,009,499 |
| Nov 28, 2025 | 68.76 | 68.76 | 66.44 | 68.20 | 68.20 | -0.07% | 747,048 |
| Nov 27, 2025 | 67.78 | 69.20 | 67.40 | 68.25 | 68.25 | 0.69% | 750,276 |
| Nov 26, 2025 | 67.58 | 68.20 | 67.10 | 67.78 | 67.78 | 0.44% | 801,754 |
| Nov 25, 2025 | 65.70 | 68.50 | 65.70 | 67.48 | 67.48 | 2.46% | 990,249 |
| Nov 24, 2025 | 62.94 | 66.45 | 62.11 | 65.86 | 65.86 | 6.09% | 1,264,460 |
| Nov 21, 2025 | 66.00 | 66.76 | 61.72 | 62.08 | 62.08 | -7.07% | 1,223,147 |
| Nov 20, 2025 | 67.80 | 68.19 | 66.50 | 66.80 | 66.80 | -0.88% | 515,624 |
| Nov 19, 2025 | 68.19 | 68.86 | 66.78 | 67.39 | 67.39 | -1.17% | 583,027 |
| Nov 18, 2025 | 68.68 | 69.82 | 67.60 | 68.19 | 68.19 | -1.39% | 1,065,333 |
| Nov 17, 2025 | 66.43 | 70.00 | 65.60 | 69.15 | 69.15 | 4.36% | 1,369,176 |
| Nov 14, 2025 | 68.38 | 68.61 | 66.26 | 66.26 | 66.26 | -3.80% | 1,003,026 |
| Nov 13, 2025 | 69.02 | 69.94 | 68.74 | 68.88 | 68.88 | -0.53% | 614,732 |
| Nov 12, 2025 | 70.88 | 71.38 | 68.57 | 69.25 | 69.25 | -1.86% | 858,297 |
| Nov 11, 2025 | 72.22 | 73.90 | 70.43 | 70.56 | 70.56 | -3.06% | 1,115,270 |
| Nov 10, 2025 | 70.07 | 72.88 | 69.58 | 72.79 | 72.79 | 3.88% | 1,987,997 |
| Nov 7, 2025 | 66.51 | 72.19 | 65.43 | 70.07 | 70.07 | 5.35% | 2,767,226 |
| Nov 6, 2025 | 65.65 | 66.93 | 65.48 | 66.51 | 66.51 | 1.25% | 870,266 |
| Nov 5, 2025 | 64.38 | 65.87 | 64.10 | 65.69 | 65.69 | 0.60% | 883,389 |
| Nov 4, 2025 | 66.88 | 67.54 | 64.55 | 65.30 | 65.30 | -3.37% | 1,296,991 |
| Nov 3, 2025 | 71.29 | 71.29 | 66.10 | 67.58 | 67.58 | -4.62% | 2,054,072 |
| Oct 31, 2025 | 70.10 | 71.59 | 69.27 | 70.85 | 70.85 | 1.56% | 1,446,126 |
| Oct 30, 2025 | 70.00 | 73.34 | 69.05 | 69.76 | 69.76 | 0.96% | 2,148,317 |
| Oct 29, 2025 | 70.05 | 71.27 | 69.02 | 69.10 | 69.10 | -1.99% | 1,496,845 |
| Oct 28, 2025 | 72.00 | 72.47 | 70.05 | 70.50 | 70.50 | -2.92% | 1,256,149 |
| Oct 27, 2025 | 71.58 | 73.62 | 70.66 | 72.62 | 72.62 | 1.55% | 1,423,833 |
| Oct 24, 2025 | 70.11 | 72.91 | 70.11 | 71.51 | 71.51 | 2.73% | 1,381,724 |
| Oct 23, 2025 | 70.41 | 71.59 | 68.58 | 69.61 | 69.61 | -1.89% | 984,281 |
| Oct 22, 2025 | 72.00 | 72.27 | 69.71 | 70.95 | 70.95 | -1.68% | 1,149,641 |
| Oct 21, 2025 | 72.15 | 72.59 | 71.39 | 72.16 | 72.16 | 0.43% | 1,047,491 |
| Oct 20, 2025 | 73.41 | 74.88 | 70.80 | 71.85 | 71.85 | 0.53% | 1,357,140 |
| Oct 17, 2025 | 76.63 | 76.80 | 71.47 | 71.47 | 71.47 | -6.73% | 1,089,761 |
| Oct 16, 2025 | 77.00 | 80.60 | 76.05 | 76.63 | 76.63 | -2.85% | 1,498,117 |
| Oct 15, 2025 | 76.88 | 82.00 | 75.03 | 78.88 | 78.88 | 5.15% | 2,134,370 |
| Oct 14, 2025 | 74.50 | 77.30 | 72.66 | 75.02 | 75.02 | -1.50% | 2,213,209 |
| Oct 13, 2025 | 72.64 | 77.50 | 71.81 | 76.16 | 76.16 | -2.86% | 2,228,232 |
| Oct 10, 2025 | 82.96 | 83.90 | 77.95 | 78.40 | 78.40 | -5.88% | 2,221,188 |
| Oct 9, 2025 | 84.61 | 87.80 | 81.99 | 83.30 | 83.30 | -2.37% | 2,882,862 |