Suzhou Oriental Semiconductor Company Limited (SHA:688261)
China
· Delayed Price · Currency is CNY 89.82
+0.86 (0.97%)
Mar 10, 2026, 11:29 AM CST
SHA:688261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.22 | 90.08 | 84.03 | 88.96 | 88.96 | -3.22% | 4,517,537 |
| Mar 6, 2026 | 89.00 | 95.34 | 88.62 | 91.92 | 91.92 | 2.24% | 4,547,354 |
| Mar 5, 2026 | 92.02 | 93.00 | 88.51 | 89.91 | 89.91 | 0.67% | 3,999,028 |
| Mar 4, 2026 | 88.00 | 92.31 | 88.00 | 89.31 | 89.31 | -1.23% | 3,315,673 |
| Mar 3, 2026 | 102.58 | 102.58 | 88.80 | 90.42 | 90.42 | -10.44% | 7,453,044 |
| Mar 2, 2026 | 97.00 | 102.50 | 96.80 | 100.96 | 100.96 | 0.14% | 4,739,494 |
| Feb 27, 2026 | 101.12 | 103.21 | 99.88 | 100.82 | 100.82 | -2.02% | 3,830,782 |
| Feb 26, 2026 | 100.61 | 103.67 | 98.68 | 102.90 | 102.90 | 1.58% | 4,162,418 |
| Feb 25, 2026 | 96.90 | 101.50 | 94.02 | 101.30 | 101.30 | 6.13% | 4,715,467 |
| Feb 24, 2026 | 98.90 | 99.60 | 93.50 | 95.45 | 95.45 | -2.72% | 4,259,124 |
| Feb 13, 2026 | 94.64 | 100.88 | 93.50 | 98.12 | 98.12 | 3.12% | 5,478,772 |
| Feb 12, 2026 | 88.77 | 95.52 | 88.77 | 95.15 | 95.15 | 7.27% | 5,125,149 |
| Feb 11, 2026 | 88.58 | 89.91 | 87.56 | 88.70 | 88.70 | -1.16% | 2,696,456 |
| Feb 10, 2026 | 91.50 | 91.80 | 89.40 | 89.74 | 89.74 | -1.40% | 1,970,466 |
| Feb 9, 2026 | 89.98 | 92.64 | 88.11 | 91.01 | 91.01 | 3.79% | 3,154,605 |
| Feb 6, 2026 | 88.01 | 89.69 | 87.50 | 87.69 | 87.69 | -2.30% | 2,834,680 |
| Feb 5, 2026 | 89.00 | 91.88 | 88.18 | 89.75 | 89.75 | -1.37% | 3,354,442 |
| Feb 4, 2026 | 93.10 | 94.70 | 89.00 | 91.00 | 91.00 | -3.50% | 4,659,182 |
| Feb 3, 2026 | 95.60 | 97.80 | 93.60 | 94.30 | 94.30 | 0.68% | 5,842,984 |
| Feb 2, 2026 | 100.70 | 100.83 | 93.00 | 93.66 | 93.66 | -8.91% | 6,836,747 |
| Jan 30, 2026 | 94.33 | 105.50 | 94.33 | 102.82 | 102.82 | 5.43% | 6,918,863 |
| Jan 29, 2026 | 101.98 | 103.80 | 97.50 | 97.52 | 97.52 | -5.03% | 4,301,829 |
| Jan 28, 2026 | 101.61 | 104.77 | 99.02 | 102.68 | 102.68 | 1.05% | 6,102,348 |
| Jan 27, 2026 | 92.81 | 103.00 | 89.53 | 101.61 | 101.61 | 8.57% | 8,570,127 |
| Jan 26, 2026 | 96.76 | 98.00 | 92.72 | 93.59 | 93.59 | -5.23% | 4,852,710 |
| Jan 23, 2026 | 99.89 | 101.50 | 96.18 | 98.75 | 98.75 | -1.59% | 5,707,087 |
| Jan 22, 2026 | 99.22 | 100.95 | 95.07 | 100.35 | 100.35 | 1.50% | 6,216,783 |
| Jan 21, 2026 | 91.26 | 101.00 | 91.26 | 98.87 | 98.87 | 5.41% | 7,092,752 |
| Jan 20, 2026 | 97.30 | 98.27 | 92.38 | 93.80 | 93.80 | -3.60% | 4,974,639 |
| Jan 19, 2026 | 97.01 | 99.30 | 95.11 | 97.30 | 97.30 | -0.42% | 4,759,685 |
| Jan 16, 2026 | 97.94 | 99.36 | 95.51 | 97.71 | 97.71 | 1.03% | 6,434,714 |
| Jan 15, 2026 | 98.11 | 100.78 | 95.01 | 96.71 | 96.71 | -4.09% | 6,543,187 |
| Jan 14, 2026 | 94.02 | 106.14 | 94.02 | 100.83 | 100.83 | 5.68% | 11,324,271 |
| Jan 13, 2026 | 98.05 | 102.74 | 95.41 | 95.41 | 95.41 | 0.44% | 12,367,810 |
| Jan 12, 2026 | 86.00 | 98.08 | 86.00 | 94.99 | 94.99 | 10.02% | 14,039,000 |
| Jan 9, 2026 | 88.00 | 88.03 | 85.46 | 86.34 | 86.34 | -2.16% | 8,424,697 |
| Jan 8, 2026 | 89.26 | 91.60 | 87.68 | 88.25 | 88.25 | -1.92% | 10,360,970 |
| Jan 7, 2026 | 96.87 | 98.00 | 89.52 | 89.98 | 89.98 | -8.92% | 16,581,330 |
| Jan 6, 2026 | 106.65 | 114.50 | 98.38 | 98.79 | 98.79 | 0.39% | 23,925,500 |
| Jan 5, 2026 | 88.88 | 98.41 | 86.50 | 98.41 | 98.41 | 20.00% | 12,291,900 |
| Dec 31, 2025 | 81.95 | 83.88 | 80.00 | 82.01 | 82.01 | -1.38% | 6,031,667 |
| Dec 30, 2025 | 79.01 | 84.95 | 78.10 | 83.16 | 83.16 | 3.57% | 10,451,969 |
| Dec 29, 2025 | 73.30 | 81.00 | 72.17 | 80.29 | 80.29 | 12.62% | 11,261,170 |
| Dec 26, 2025 | 72.50 | 73.18 | 71.12 | 71.29 | 71.29 | -2.93% | 3,677,252 |
| Dec 25, 2025 | 70.31 | 74.87 | 70.31 | 73.44 | 73.44 | 4.32% | 5,896,306 |
| Dec 24, 2025 | 67.20 | 73.80 | 66.68 | 70.40 | 70.40 | 4.79% | 5,776,614 |
| Dec 23, 2025 | 66.65 | 67.76 | 65.80 | 67.18 | 67.18 | 1.10% | 2,574,291 |
| Dec 22, 2025 | 65.00 | 67.25 | 65.00 | 66.45 | 66.45 | 2.48% | 2,298,832 |
| Dec 19, 2025 | 66.81 | 67.97 | 64.80 | 64.84 | 64.84 | -1.82% | 2,824,881 |
| Dec 18, 2025 | 64.80 | 67.35 | 64.70 | 66.04 | 66.04 | 0.67% | 2,853,724 |
| Dec 17, 2025 | 63.80 | 65.88 | 63.17 | 65.60 | 65.60 | 2.24% | 2,753,528 |
| Dec 16, 2025 | 65.60 | 66.15 | 63.56 | 64.16 | 64.16 | -2.79% | 2,851,636 |
| Dec 15, 2025 | 69.61 | 69.66 | 65.34 | 66.00 | 66.00 | -5.69% | 5,201,946 |
| Dec 12, 2025 | 66.10 | 70.42 | 65.50 | 69.98 | 69.98 | 5.89% | 6,584,845 |
| Dec 11, 2025 | 67.10 | 68.23 | 65.90 | 66.09 | 66.09 | -1.61% | 3,504,482 |
| Dec 10, 2025 | 67.66 | 67.86 | 65.36 | 67.17 | 67.17 | -1.19% | 3,532,637 |
| Dec 9, 2025 | 66.85 | 69.44 | 66.00 | 67.98 | 67.98 | 1.04% | 4,405,105 |
| Dec 8, 2025 | 65.35 | 68.90 | 65.00 | 67.28 | 67.28 | 2.65% | 5,661,957 |
| Dec 5, 2025 | 65.74 | 66.30 | 63.44 | 65.54 | 65.54 | -2.30% | 4,628,901 |
| Dec 4, 2025 | 69.60 | 70.28 | 64.34 | 67.08 | 67.08 | -4.55% | 8,011,515 |
| Dec 3, 2025 | 66.41 | 72.80 | 65.50 | 70.28 | 70.28 | 7.10% | 9,540,428 |
| Dec 2, 2025 | 64.68 | 65.98 | 62.58 | 65.62 | 65.62 | 2.53% | 3,461,550 |
| Dec 1, 2025 | 64.69 | 64.83 | 63.50 | 64.00 | 64.00 | -1.23% | 2,479,831 |
| Nov 28, 2025 | 64.42 | 65.13 | 64.01 | 64.80 | 64.80 | 0.11% | 1,453,262 |
| Nov 27, 2025 | 63.68 | 66.57 | 63.68 | 64.73 | 64.73 | 0.81% | 2,158,848 |
| Nov 26, 2025 | 65.00 | 65.88 | 63.95 | 64.21 | 64.21 | -1.31% | 1,944,299 |
| Nov 25, 2025 | 65.17 | 66.88 | 64.70 | 65.06 | 65.06 | 2.33% | 3,030,282 |
| Nov 24, 2025 | 61.28 | 64.12 | 60.81 | 63.58 | 63.58 | 5.07% | 3,510,743 |
| Nov 21, 2025 | 63.80 | 64.60 | 60.38 | 60.51 | 60.51 | -6.81% | 3,395,689 |
| Nov 20, 2025 | 66.95 | 68.49 | 64.28 | 64.93 | 64.93 | -2.49% | 2,232,631 |
| Nov 19, 2025 | 67.85 | 70.20 | 66.20 | 66.59 | 66.59 | -2.22% | 2,333,728 |
| Nov 18, 2025 | 69.35 | 70.59 | 67.58 | 68.10 | 68.10 | -1.50% | 3,073,653 |
| Nov 17, 2025 | 64.88 | 70.77 | 64.86 | 69.14 | 69.14 | 7.18% | 6,243,743 |
| Nov 14, 2025 | 65.70 | 66.07 | 64.04 | 64.51 | 64.51 | -2.89% | 1,970,463 |
| Nov 13, 2025 | 66.80 | 67.05 | 65.36 | 66.43 | 66.43 | 0.65% | 1,778,025 |
| Nov 12, 2025 | 66.80 | 66.94 | 65.10 | 66.00 | 66.00 | -1.36% | 1,984,258 |
| Nov 11, 2025 | 68.99 | 69.80 | 66.91 | 66.91 | 66.91 | -2.25% | 1,700,466 |
| Nov 10, 2025 | 68.30 | 69.54 | 67.31 | 68.45 | 68.45 | 0.16% | 1,866,201 |
| Nov 7, 2025 | 70.27 | 70.94 | 68.05 | 68.34 | 68.34 | -3.73% | 2,749,958 |
| Nov 6, 2025 | 68.54 | 73.49 | 68.12 | 70.99 | 70.99 | 4.24% | 5,116,770 |
| Nov 5, 2025 | 67.33 | 68.39 | 66.00 | 68.10 | 68.10 | 0.59% | 2,563,050 |
| Nov 4, 2025 | 70.25 | 70.41 | 66.60 | 67.70 | 67.70 | -3.62% | 3,033,548 |
| Nov 3, 2025 | 72.18 | 72.36 | 68.68 | 70.24 | 70.24 | -3.25% | 3,331,423 |
| Oct 31, 2025 | 74.00 | 74.92 | 72.40 | 72.60 | 72.60 | -2.31% | 2,647,916 |
| Oct 30, 2025 | 77.20 | 77.20 | 73.68 | 74.32 | 74.32 | -3.73% | 3,080,769 |
| Oct 29, 2025 | 76.50 | 77.20 | 75.30 | 77.20 | 77.20 | 2.52% | 2,434,720 |
| Oct 28, 2025 | 77.01 | 77.25 | 74.76 | 75.30 | 75.30 | -2.31% | 2,874,982 |
| Oct 27, 2025 | 77.00 | 78.86 | 75.74 | 77.08 | 77.08 | 2.28% | 3,394,798 |
| Oct 24, 2025 | 72.88 | 75.81 | 71.18 | 75.36 | 75.36 | 5.62% | 3,438,518 |
| Oct 23, 2025 | 72.37 | 72.37 | 69.77 | 71.35 | 71.35 | -1.41% | 1,918,682 |
| Oct 22, 2025 | 73.42 | 73.46 | 71.66 | 72.37 | 72.37 | -1.67% | 1,688,177 |
| Oct 21, 2025 | 72.18 | 74.00 | 71.64 | 73.60 | 73.60 | 1.97% | 2,385,900 |
| Oct 20, 2025 | 71.75 | 73.80 | 71.09 | 72.18 | 72.18 | 2.38% | 2,351,636 |
| Oct 17, 2025 | 73.64 | 74.59 | 70.28 | 70.50 | 70.50 | -4.88% | 3,691,918 |
| Oct 16, 2025 | 77.10 | 78.90 | 73.32 | 74.12 | 74.12 | 1.37% | 6,011,358 |
| Oct 15, 2025 | 70.91 | 73.46 | 69.90 | 73.12 | 73.12 | 2.99% | 3,447,308 |
| Oct 14, 2025 | 77.34 | 77.70 | 70.88 | 71.00 | 71.00 | -6.93% | 3,931,033 |
| Oct 13, 2025 | 72.11 | 77.20 | 71.66 | 76.29 | 76.29 | 0.99% | 3,368,247 |
| Oct 10, 2025 | 78.08 | 78.66 | 75.18 | 75.54 | 75.54 | -4.08% | 3,351,220 |
| Oct 9, 2025 | 78.30 | 80.80 | 77.51 | 78.75 | 78.75 | 2.71% | 4,534,396 |