Shanghai Prisemi Electronics Co.,Ltd. (SHA:688230)
China
· Delayed Price · Currency is CNY 68.10
+0.68 (1.01%)
Apr 29, 2026, 3:00 PM CST
SHA:688230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.75 | 68.49 | 65.60 | 68.06 | - | 0.95% | 1,545,743 |
| Apr 28, 2026 | 67.32 | 68.80 | 66.61 | 67.42 | 67.42 | -1.11% | 1,456,029 |
| Apr 27, 2026 | 66.08 | 70.76 | 66.08 | 68.18 | 68.18 | 2.51% | 2,239,856 |
| Apr 24, 2026 | 63.99 | 67.20 | 63.99 | 66.51 | 66.51 | 3.37% | 1,753,082 |
| Apr 23, 2026 | 66.18 | 66.66 | 64.01 | 64.34 | 64.34 | -2.34% | 989,248 |
| Apr 22, 2026 | 65.49 | 65.95 | 64.80 | 65.88 | 65.88 | 1.07% | 1,160,026 |
| Apr 21, 2026 | 66.98 | 66.98 | 64.52 | 65.18 | 65.18 | -1.20% | 741,077 |
| Apr 20, 2026 | 65.68 | 66.21 | 65.14 | 65.97 | 65.97 | 0.75% | 843,580 |
| Apr 17, 2026 | 65.46 | 65.84 | 64.85 | 65.48 | 65.48 | 0.05% | 816,494 |
| Apr 16, 2026 | 64.88 | 65.68 | 64.22 | 65.45 | 65.45 | 1.30% | 1,094,598 |
| Apr 15, 2026 | 65.49 | 65.60 | 64.44 | 64.61 | 64.61 | -0.69% | 816,180 |
| Apr 14, 2026 | 64.36 | 65.16 | 64.02 | 65.06 | 65.06 | 1.09% | 873,113 |
| Apr 13, 2026 | 63.86 | 65.10 | 63.47 | 64.36 | 64.36 | 0.78% | 1,014,452 |
| Apr 10, 2026 | 64.68 | 65.30 | 63.85 | 63.86 | 63.86 | -0.13% | 819,872 |
| Apr 9, 2026 | 63.51 | 64.64 | 63.33 | 63.94 | 63.94 | -0.87% | 678,939 |
| Apr 8, 2026 | 63.75 | 64.55 | 62.78 | 64.50 | 64.50 | 4.22% | 1,110,097 |
| Apr 7, 2026 | 60.86 | 62.97 | 60.68 | 61.89 | 61.89 | 2.03% | 843,505 |
| Apr 3, 2026 | 60.13 | 60.97 | 59.77 | 60.66 | 60.66 | 0.88% | 646,565 |
| Apr 2, 2026 | 61.99 | 61.99 | 59.88 | 60.13 | 60.13 | -3.00% | 573,201 |
| Apr 1, 2026 | 61.57 | 62.78 | 61.04 | 61.99 | 61.99 | 2.14% | 847,874 |
| Mar 31, 2026 | 61.01 | 62.51 | 60.51 | 60.69 | 60.69 | -2.54% | 534,647 |
| Mar 30, 2026 | 62.23 | 62.70 | 60.61 | 62.27 | 62.27 | -0.34% | 764,596 |
| Mar 27, 2026 | 60.20 | 64.02 | 58.60 | 62.48 | 62.48 | 3.79% | 1,181,834 |
| Mar 26, 2026 | 61.06 | 62.66 | 60.00 | 60.20 | 60.20 | -1.44% | 759,831 |
| Mar 25, 2026 | 60.61 | 61.99 | 60.48 | 61.08 | 61.08 | 1.13% | 714,496 |
| Mar 24, 2026 | 60.01 | 60.49 | 58.68 | 60.40 | 60.40 | 2.81% | 825,185 |
| Mar 23, 2026 | 61.84 | 62.16 | 58.36 | 58.75 | 58.75 | -6.70% | 1,342,862 |
| Mar 20, 2026 | 65.39 | 65.63 | 62.89 | 62.97 | 62.97 | -3.05% | 1,210,977 |
| Mar 19, 2026 | 65.89 | 66.86 | 64.50 | 64.95 | 64.95 | -3.79% | 878,172 |
| Mar 18, 2026 | 67.06 | 68.50 | 65.88 | 67.51 | 67.08 | 1.37% | 1,292,530 |
| Mar 17, 2026 | 68.80 | 68.97 | 66.60 | 66.60 | 66.18 | -3.23% | 1,103,584 |
| Mar 16, 2026 | 67.49 | 69.50 | 66.40 | 68.82 | 68.38 | -0.01% | 1,641,210 |
| Mar 13, 2026 | 64.90 | 71.62 | 64.08 | 68.83 | 68.39 | 6.91% | 2,979,177 |
| Mar 12, 2026 | 65.88 | 65.88 | 63.84 | 64.38 | 63.97 | -1.48% | 603,302 |
| Mar 11, 2026 | 66.30 | 66.69 | 65.20 | 65.35 | 64.93 | -1.13% | 844,698 |
| Mar 10, 2026 | 64.94 | 66.18 | 64.94 | 66.10 | 65.68 | 2.53% | 1,018,391 |
| Mar 9, 2026 | 64.30 | 64.70 | 62.15 | 64.47 | 64.06 | -0.77% | 1,046,622 |
| Mar 6, 2026 | 63.90 | 65.10 | 63.90 | 64.97 | 64.56 | 0.70% | 616,991 |
| Mar 5, 2026 | 63.99 | 65.05 | 63.80 | 64.52 | 64.11 | 3.36% | 1,049,253 |
| Mar 4, 2026 | 63.64 | 64.04 | 62.30 | 62.42 | 62.02 | -1.93% | 1,112,205 |
| Mar 3, 2026 | 67.28 | 67.88 | 63.51 | 63.65 | 63.24 | -4.56% | 1,589,565 |
| Mar 2, 2026 | 68.43 | 69.43 | 66.53 | 66.69 | 66.27 | -4.19% | 1,657,844 |
| Feb 27, 2026 | 69.61 | 70.18 | 69.16 | 69.61 | 69.17 | -1.19% | 1,006,117 |
| Feb 26, 2026 | 70.62 | 71.01 | 69.70 | 70.45 | 70.00 | -0.44% | 1,142,651 |
| Feb 25, 2026 | 70.47 | 71.28 | 69.41 | 70.76 | 70.31 | 1.01% | 970,877 |
| Feb 24, 2026 | 70.47 | 70.88 | 69.18 | 70.05 | 69.60 | 0.14% | 970,588 |
| Feb 13, 2026 | 71.50 | 71.70 | 69.81 | 69.95 | 69.50 | -2.25% | 1,680,843 |
| Feb 12, 2026 | 71.80 | 72.28 | 71.38 | 71.56 | 71.10 | 0.08% | 850,990 |
| Feb 11, 2026 | 71.86 | 72.10 | 71.30 | 71.50 | 71.04 | -0.01% | 574,907 |
| Feb 10, 2026 | 72.16 | 72.75 | 71.35 | 71.51 | 71.05 | -0.85% | 730,303 |
| Feb 9, 2026 | 72.47 | 73.19 | 71.80 | 72.12 | 71.66 | 1.16% | 989,807 |
| Feb 6, 2026 | 72.45 | 72.81 | 71.29 | 71.29 | 70.84 | -1.97% | 1,120,597 |
| Feb 5, 2026 | 70.57 | 73.00 | 70.57 | 72.72 | 72.26 | -0.97% | 1,186,083 |
| Feb 4, 2026 | 75.00 | 77.60 | 72.39 | 73.43 | 72.96 | -7.51% | 3,161,766 |
| Feb 3, 2026 | 78.99 | 82.68 | 78.00 | 79.39 | 78.88 | 7.46% | 4,127,206 |
| Feb 2, 2026 | 77.88 | 77.88 | 73.71 | 73.88 | 73.41 | -5.14% | 1,937,878 |
| Jan 30, 2026 | 77.50 | 78.45 | 74.85 | 77.88 | 77.38 | 0.95% | 1,693,746 |
| Jan 29, 2026 | 79.05 | 80.47 | 77.15 | 77.15 | 76.66 | -3.56% | 2,285,897 |
| Jan 28, 2026 | 81.93 | 82.80 | 79.45 | 80.00 | 79.49 | -2.31% | 1,636,703 |
| Jan 27, 2026 | 78.30 | 82.80 | 78.28 | 81.89 | 81.37 | 4.00% | 2,700,158 |
| Jan 26, 2026 | 81.60 | 82.26 | 78.00 | 78.74 | 78.24 | -3.50% | 1,615,456 |
| Jan 23, 2026 | 80.20 | 81.68 | 80.00 | 81.60 | 81.08 | 0.97% | 1,527,734 |
| Jan 22, 2026 | 81.80 | 82.00 | 79.81 | 80.82 | 80.31 | -0.10% | 1,275,689 |
| Jan 21, 2026 | 78.78 | 81.48 | 78.38 | 80.90 | 80.38 | 1.99% | 1,673,959 |
| Jan 20, 2026 | 77.77 | 81.94 | 77.71 | 79.32 | 78.81 | 1.06% | 1,980,406 |
| Jan 19, 2026 | 80.80 | 81.50 | 78.00 | 78.49 | 77.99 | -4.32% | 2,291,115 |
| Jan 16, 2026 | 80.11 | 82.53 | 78.80 | 82.03 | 81.51 | 2.55% | 2,485,452 |
| Jan 15, 2026 | 79.17 | 80.01 | 77.20 | 79.99 | 79.48 | 0.24% | 1,639,085 |
| Jan 14, 2026 | 76.39 | 82.00 | 76.33 | 79.80 | 79.29 | 4.60% | 3,539,090 |
| Jan 13, 2026 | 78.02 | 78.60 | 76.03 | 76.29 | 75.80 | -2.29% | 1,697,011 |
| Jan 12, 2026 | 77.84 | 79.03 | 77.19 | 78.08 | 77.58 | 0.10% | 2,230,774 |
| Jan 9, 2026 | 76.08 | 78.44 | 75.16 | 78.00 | 77.50 | 2.52% | 2,282,453 |
| Jan 8, 2026 | 76.00 | 77.71 | 75.80 | 76.08 | 75.60 | -0.78% | 1,640,158 |
| Jan 7, 2026 | 75.04 | 78.11 | 74.70 | 76.68 | 76.19 | 2.20% | 2,369,301 |
| Jan 6, 2026 | 75.88 | 77.20 | 75.01 | 75.03 | 74.55 | -1.12% | 1,919,089 |
| Jan 5, 2026 | 72.70 | 77.50 | 72.70 | 75.88 | 75.40 | 4.69% | 2,453,729 |
| Dec 31, 2025 | 72.04 | 73.79 | 70.91 | 72.48 | 72.02 | 0.61% | 1,823,646 |
| Dec 30, 2025 | 70.90 | 72.67 | 70.50 | 72.04 | 71.58 | 0.67% | 2,056,915 |
| Dec 29, 2025 | 70.04 | 72.88 | 69.95 | 71.56 | 71.10 | 1.12% | 2,792,238 |
| Dec 26, 2025 | 74.00 | 74.00 | 69.93 | 70.77 | 70.32 | 6.82% | 3,518,686 |
| Dec 25, 2025 | 66.33 | 66.99 | 65.10 | 66.25 | 65.83 | -0.39% | 637,111 |
| Dec 24, 2025 | 64.47 | 67.58 | 64.47 | 66.51 | 66.09 | 3.44% | 1,591,254 |
| Dec 23, 2025 | 66.30 | 66.30 | 64.11 | 64.30 | 63.89 | -1.91% | 713,245 |
| Dec 22, 2025 | 64.86 | 66.43 | 64.22 | 65.55 | 65.13 | 1.90% | 940,776 |
| Dec 19, 2025 | 63.92 | 65.47 | 63.34 | 64.33 | 63.92 | 0.64% | 990,214 |
| Dec 18, 2025 | 64.40 | 65.34 | 63.92 | 63.92 | 63.51 | -1.16% | 514,496 |
| Dec 17, 2025 | 63.89 | 65.50 | 63.10 | 64.67 | 64.26 | 0.86% | 771,679 |
| Dec 16, 2025 | 64.70 | 66.53 | 63.52 | 64.12 | 63.71 | -0.74% | 779,470 |
| Dec 15, 2025 | 67.72 | 67.72 | 64.38 | 64.60 | 64.19 | -4.61% | 1,139,246 |
| Dec 12, 2025 | 66.88 | 68.18 | 66.00 | 67.72 | 67.29 | 1.33% | 696,029 |
| Dec 11, 2025 | 68.32 | 68.94 | 66.70 | 66.83 | 66.40 | -1.72% | 569,288 |
| Dec 10, 2025 | 69.47 | 69.69 | 67.31 | 68.00 | 67.57 | -1.31% | 722,966 |
| Dec 9, 2025 | 70.88 | 71.36 | 68.80 | 68.90 | 68.46 | -2.79% | 881,544 |
| Dec 8, 2025 | 69.16 | 71.13 | 68.13 | 70.88 | 70.43 | 2.49% | 1,269,126 |
| Dec 5, 2025 | 69.12 | 69.16 | 67.68 | 69.16 | 68.72 | -0.35% | 982,555 |
| Dec 4, 2025 | 68.90 | 70.59 | 67.28 | 69.40 | 68.96 | 2.10% | 1,370,602 |
| Dec 3, 2025 | 67.91 | 68.30 | 66.63 | 67.97 | 67.54 | 0.06% | 731,706 |
| Dec 2, 2025 | 68.92 | 69.00 | 66.81 | 67.93 | 67.50 | -1.99% | 668,798 |
| Dec 1, 2025 | 68.19 | 69.35 | 67.00 | 69.31 | 68.87 | 1.63% | 1,009,499 |
| Nov 28, 2025 | 68.76 | 68.76 | 66.44 | 68.20 | 67.77 | -0.07% | 747,048 |