Suzhou Oriental Semiconductor Company Limited (SHA:688261)
China
· Delayed Price · Currency is CNY 71.95
+0.13 (0.18%)
Apr 29, 2026, 3:00 PM CST
SHA:688261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.30 | 72.54 | 69.79 | 71.95 | 71.95 | 0.18% | 3,628,403 |
| Apr 28, 2026 | 74.01 | 75.39 | 71.30 | 71.82 | 71.82 | -3.56% | 3,863,466 |
| Apr 27, 2026 | 73.16 | 75.00 | 71.71 | 74.47 | 74.47 | 2.04% | 3,557,121 |
| Apr 24, 2026 | 73.15 | 74.23 | 71.83 | 72.98 | 72.98 | -0.10% | 3,238,427 |
| Apr 23, 2026 | 76.48 | 76.50 | 72.20 | 73.05 | 73.05 | -3.83% | 4,479,842 |
| Apr 22, 2026 | 74.63 | 76.08 | 74.00 | 75.96 | 75.96 | 1.13% | 3,397,256 |
| Apr 21, 2026 | 74.02 | 75.88 | 72.53 | 75.11 | 75.11 | 0.68% | 3,887,072 |
| Apr 20, 2026 | 75.00 | 75.94 | 73.50 | 74.60 | 74.60 | -0.48% | 3,061,910 |
| Apr 17, 2026 | 73.70 | 75.79 | 73.40 | 74.96 | 74.96 | 1.07% | 3,328,656 |
| Apr 16, 2026 | 73.02 | 74.89 | 73.02 | 74.17 | 74.17 | 1.20% | 2,772,661 |
| Apr 15, 2026 | 76.66 | 76.66 | 72.80 | 73.29 | 73.29 | -2.66% | 3,616,659 |
| Apr 14, 2026 | 74.74 | 75.58 | 73.85 | 75.29 | 75.29 | 2.80% | 3,600,671 |
| Apr 13, 2026 | 72.97 | 75.09 | 72.80 | 73.24 | 73.24 | -1.05% | 3,113,832 |
| Apr 10, 2026 | 73.36 | 75.57 | 73.27 | 74.02 | 74.02 | 1.52% | 4,275,565 |
| Apr 9, 2026 | 72.65 | 74.90 | 71.26 | 72.91 | 72.91 | -0.27% | 3,978,754 |
| Apr 8, 2026 | 70.28 | 73.21 | 69.80 | 73.11 | 73.11 | 8.63% | 4,345,059 |
| Apr 7, 2026 | 67.80 | 68.93 | 67.11 | 67.30 | 67.30 | -0.97% | 2,198,495 |
| Apr 3, 2026 | 68.00 | 69.74 | 67.42 | 67.96 | 67.96 | 0.27% | 1,881,886 |
| Apr 2, 2026 | 70.83 | 70.83 | 66.87 | 67.78 | 67.78 | -3.32% | 3,181,439 |
| Apr 1, 2026 | 69.88 | 70.88 | 69.71 | 70.11 | 70.11 | 2.51% | 2,567,115 |
| Mar 31, 2026 | 70.80 | 70.80 | 68.05 | 68.39 | 68.39 | -2.79% | 2,251,698 |
| Mar 30, 2026 | 69.65 | 70.80 | 68.89 | 70.35 | 70.35 | -1.26% | 2,474,601 |
| Mar 27, 2026 | 70.17 | 72.67 | 69.86 | 71.25 | 71.25 | -0.75% | 2,717,520 |
| Mar 26, 2026 | 73.96 | 74.29 | 71.40 | 71.79 | 71.79 | -3.07% | 3,025,287 |
| Mar 25, 2026 | 76.00 | 77.50 | 73.38 | 74.06 | 74.06 | 0.04% | 4,770,780 |
| Mar 24, 2026 | 71.90 | 74.17 | 69.30 | 74.03 | 74.03 | 5.76% | 4,518,926 |
| Mar 23, 2026 | 71.35 | 76.51 | 69.53 | 70.00 | 70.00 | -7.92% | 5,806,962 |
| Mar 20, 2026 | 79.00 | 79.60 | 76.02 | 76.02 | 76.02 | -2.21% | 2,967,398 |
| Mar 19, 2026 | 80.00 | 80.32 | 76.81 | 77.74 | 77.74 | -4.96% | 3,484,388 |
| Mar 18, 2026 | 80.98 | 81.85 | 79.51 | 81.80 | 81.80 | 2.08% | 2,429,858 |
| Mar 17, 2026 | 85.55 | 85.59 | 80.10 | 80.13 | 80.13 | -5.19% | 3,239,994 |
| Mar 16, 2026 | 85.02 | 85.38 | 82.15 | 84.52 | 84.52 | -1.04% | 3,218,729 |
| Mar 13, 2026 | 86.14 | 87.30 | 84.25 | 85.41 | 85.41 | -1.88% | 2,622,430 |
| Mar 12, 2026 | 89.99 | 91.11 | 85.65 | 87.05 | 87.05 | -3.40% | 3,448,385 |
| Mar 11, 2026 | 92.48 | 94.19 | 90.09 | 90.11 | 90.11 | -2.56% | 3,282,825 |
| Mar 10, 2026 | 90.32 | 92.50 | 89.32 | 92.48 | 92.48 | 3.96% | 3,809,261 |
| 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 |