Guangdong Cellwise Microelectronics Co., Ltd. (SHA:688325)
China
· Delayed Price · Currency is CNY 111.10
+1.20 (1.09%)
At close: Mar 9, 2026
SHA:688325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.86 | 114.98 | 104.00 | 111.10 | 111.10 | 1.09% | 1,420,745 |
| Mar 6, 2026 | 110.50 | 110.65 | 106.50 | 109.90 | 109.90 | -1.45% | 1,339,782 |
| Mar 5, 2026 | 107.51 | 112.00 | 104.41 | 111.52 | 111.52 | 7.10% | 1,393,094 |
| Mar 4, 2026 | 104.09 | 107.29 | 103.50 | 104.13 | 104.13 | -0.22% | 1,199,272 |
| Mar 3, 2026 | 110.69 | 113.53 | 104.10 | 104.36 | 104.36 | -6.70% | 2,092,823 |
| Mar 2, 2026 | 115.38 | 116.38 | 111.00 | 111.86 | 111.86 | -4.11% | 1,556,088 |
| Feb 27, 2026 | 112.00 | 117.99 | 110.12 | 116.66 | 116.66 | 2.30% | 1,843,735 |
| Feb 26, 2026 | 111.50 | 117.00 | 109.30 | 114.04 | 114.04 | 2.28% | 2,313,603 |
| Feb 25, 2026 | 106.00 | 117.00 | 103.31 | 111.50 | 111.50 | 8.58% | 3,636,168 |
| Feb 24, 2026 | 100.10 | 105.48 | 99.50 | 102.69 | 102.69 | 2.59% | 1,298,722 |
| Feb 13, 2026 | 98.88 | 104.60 | 97.73 | 100.10 | 100.10 | 1.19% | 1,267,195 |
| Feb 12, 2026 | 99.59 | 99.79 | 98.40 | 98.92 | 98.92 | -0.08% | 510,181 |
| Feb 11, 2026 | 99.00 | 101.26 | 98.40 | 99.00 | 99.00 | -0.83% | 669,231 |
| Feb 10, 2026 | 97.15 | 102.40 | 96.71 | 99.83 | 99.83 | 2.83% | 1,329,725 |
| Feb 9, 2026 | 98.00 | 99.86 | 96.50 | 97.08 | 97.08 | 1.10% | 974,837 |
| Feb 6, 2026 | 97.10 | 98.42 | 95.48 | 96.02 | 96.02 | -2.01% | 890,670 |
| Feb 5, 2026 | 99.01 | 99.50 | 97.10 | 97.99 | 97.99 | -1.86% | 834,039 |
| Feb 4, 2026 | 103.96 | 104.85 | 98.60 | 99.85 | 99.85 | -4.77% | 1,190,203 |
| Feb 3, 2026 | 105.00 | 107.79 | 102.69 | 104.85 | 104.85 | 0.01% | 1,218,547 |
| Feb 2, 2026 | 111.00 | 111.00 | 103.00 | 104.84 | 104.84 | -6.01% | 1,710,329 |
| Jan 30, 2026 | 107.91 | 112.26 | 107.10 | 111.54 | 111.54 | 1.30% | 1,795,764 |
| Jan 29, 2026 | 105.99 | 117.98 | 105.71 | 110.11 | 110.11 | 1.29% | 2,478,780 |
| Jan 28, 2026 | 105.00 | 113.38 | 105.00 | 108.71 | 108.71 | 4.52% | 2,670,905 |
| Jan 27, 2026 | 100.02 | 104.58 | 97.22 | 104.01 | 104.01 | 3.99% | 1,553,727 |
| Jan 26, 2026 | 103.88 | 106.11 | 98.25 | 100.02 | 100.02 | -3.18% | 1,844,564 |
| Jan 23, 2026 | 102.00 | 104.40 | 99.21 | 103.31 | 103.31 | 0.85% | 1,337,178 |
| Jan 22, 2026 | 104.42 | 106.12 | 100.28 | 102.44 | 102.44 | -0.59% | 1,045,557 |
| Jan 21, 2026 | 99.00 | 104.48 | 98.56 | 103.05 | 103.05 | 3.37% | 1,679,868 |
| Jan 20, 2026 | 101.49 | 103.67 | 98.16 | 99.69 | 99.69 | -3.32% | 1,352,562 |
| Jan 19, 2026 | 99.95 | 106.49 | 99.00 | 103.11 | 103.11 | 3.01% | 1,812,850 |
| Jan 16, 2026 | 98.68 | 101.98 | 96.50 | 100.10 | 100.10 | 2.88% | 1,784,586 |
| Jan 15, 2026 | 96.57 | 98.50 | 94.18 | 97.30 | 97.30 | -0.89% | 1,456,247 |
| Jan 14, 2026 | 98.90 | 101.42 | 96.50 | 98.17 | 98.17 | 0.01% | 2,232,388 |
| Jan 13, 2026 | 119.98 | 119.98 | 98.00 | 98.16 | 98.16 | -10.45% | 3,733,002 |
| Jan 12, 2026 | 93.17 | 109.62 | 91.38 | 109.62 | 109.62 | 20.00% | 4,116,864 |
| Jan 9, 2026 | 91.50 | 92.31 | 89.80 | 91.35 | 91.35 | -0.70% | 807,830 |
| Jan 8, 2026 | 92.30 | 93.20 | 90.66 | 91.99 | 91.99 | -0.34% | 630,231 |
| Jan 7, 2026 | 90.66 | 92.76 | 90.66 | 92.30 | 92.30 | 1.66% | 910,253 |
| Jan 6, 2026 | 91.05 | 91.34 | 89.30 | 90.79 | 90.79 | 0.56% | 819,263 |
| Jan 5, 2026 | 87.45 | 91.87 | 87.45 | 90.28 | 90.28 | 3.14% | 752,437 |
| Dec 31, 2025 | 89.27 | 89.27 | 86.90 | 87.53 | 87.53 | -1.43% | 600,741 |
| Dec 30, 2025 | 89.44 | 90.91 | 88.39 | 88.80 | 88.80 | -1.00% | 694,742 |
| Dec 29, 2025 | 90.50 | 92.72 | 89.50 | 89.70 | 89.70 | -1.89% | 876,026 |
| Dec 26, 2025 | 94.50 | 95.87 | 91.08 | 91.43 | 91.43 | -2.86% | 1,027,046 |
| Dec 25, 2025 | 92.80 | 94.38 | 92.50 | 94.12 | 94.12 | 1.42% | 671,327 |
| Dec 24, 2025 | 92.54 | 94.76 | 92.17 | 92.80 | 92.80 | 0.11% | 635,374 |
| Dec 23, 2025 | 94.00 | 95.91 | 92.70 | 92.70 | 92.70 | -2.16% | 822,618 |
| Dec 22, 2025 | 94.51 | 95.50 | 93.70 | 94.75 | 94.75 | 0.29% | 731,147 |
| Dec 19, 2025 | 94.80 | 95.99 | 93.30 | 94.48 | 94.48 | -0.34% | 709,944 |
| Dec 18, 2025 | 92.74 | 95.45 | 91.80 | 94.80 | 94.80 | 1.18% | 932,555 |
| Dec 17, 2025 | 94.01 | 94.05 | 87.60 | 93.69 | 93.69 | -0.20% | 1,690,599 |
| Dec 16, 2025 | 93.00 | 95.35 | 92.41 | 93.88 | 93.88 | -1.62% | 1,098,967 |
| Dec 15, 2025 | 94.73 | 96.96 | 94.36 | 95.43 | 95.43 | 0.03% | 1,209,482 |
| Dec 12, 2025 | 97.60 | 97.86 | 94.25 | 95.40 | 95.40 | -3.15% | 1,787,132 |
| Dec 11, 2025 | 98.28 | 100.14 | 96.50 | 98.50 | 98.50 | 0.55% | 1,890,479 |
| Dec 10, 2025 | 96.91 | 99.47 | 96.25 | 97.96 | 97.96 | -1.40% | 1,962,551 |
| Dec 9, 2025 | 100.69 | 103.25 | 98.65 | 99.35 | 99.35 | -1.83% | 2,667,375 |
| Dec 8, 2025 | 85.98 | 102.20 | 85.13 | 101.20 | 101.20 | 18.82% | 4,752,764 |
| Dec 5, 2025 | 86.14 | 86.40 | 84.02 | 85.17 | 85.17 | -0.64% | 561,448 |
| Dec 4, 2025 | 85.66 | 86.88 | 84.63 | 85.72 | 85.72 | -0.10% | 401,241 |
| Dec 3, 2025 | 88.18 | 88.18 | 85.06 | 85.81 | 85.81 | -2.11% | 589,840 |
| Dec 2, 2025 | 89.05 | 91.68 | 87.01 | 87.66 | 87.66 | -2.58% | 822,225 |
| Dec 1, 2025 | 87.98 | 90.81 | 87.00 | 89.98 | 89.98 | 2.27% | 989,381 |
| Nov 28, 2025 | 87.05 | 88.50 | 86.41 | 87.98 | 87.98 | 1.01% | 717,873 |
| Nov 27, 2025 | 89.88 | 89.88 | 86.88 | 87.10 | 87.10 | -1.47% | 1,004,168 |
| Nov 26, 2025 | 86.66 | 91.00 | 85.86 | 88.40 | 88.40 | 2.01% | 1,564,539 |
| Nov 25, 2025 | 83.90 | 88.20 | 83.79 | 86.66 | 86.66 | 3.61% | 999,157 |
| Nov 24, 2025 | 81.28 | 84.78 | 80.21 | 83.64 | 83.64 | 2.36% | 838,261 |
| Nov 21, 2025 | 84.11 | 84.62 | 80.34 | 81.71 | 81.71 | -3.81% | 1,056,858 |
| Nov 20, 2025 | 86.39 | 86.80 | 84.48 | 84.95 | 84.95 | -1.22% | 636,420 |
| Nov 19, 2025 | 86.63 | 88.70 | 84.48 | 86.00 | 86.00 | -1.71% | 1,316,286 |
| Nov 18, 2025 | 84.80 | 91.50 | 84.00 | 87.50 | 87.50 | 3.01% | 2,363,306 |
| Nov 17, 2025 | 84.67 | 86.40 | 82.31 | 84.94 | 84.94 | -0.42% | 1,800,652 |
| Nov 14, 2025 | 85.05 | 87.00 | 83.29 | 85.30 | 85.30 | 0.35% | 1,170,096 |
| Nov 13, 2025 | 87.01 | 87.01 | 84.52 | 85.00 | 85.00 | -1.73% | 956,372 |
| Nov 12, 2025 | 86.31 | 89.48 | 84.68 | 86.50 | 86.50 | 0.38% | 976,941 |
| Nov 11, 2025 | 90.97 | 90.97 | 84.62 | 86.17 | 86.17 | -4.24% | 1,661,418 |
| Nov 10, 2025 | 89.71 | 91.70 | 87.70 | 89.99 | 89.99 | -0.23% | 785,218 |
| Nov 7, 2025 | 91.53 | 91.90 | 89.14 | 90.20 | 90.20 | -1.97% | 847,367 |
| Nov 6, 2025 | 89.47 | 92.79 | 89.45 | 92.01 | 92.01 | 3.44% | 1,293,476 |
| Nov 5, 2025 | 88.56 | 89.96 | 86.79 | 88.95 | 88.95 | 0.02% | 795,985 |
| Nov 4, 2025 | 90.10 | 90.98 | 88.20 | 88.93 | 88.93 | -1.55% | 689,256 |
| Nov 3, 2025 | 89.56 | 90.88 | 87.80 | 90.33 | 90.33 | 0.95% | 1,202,375 |
| Oct 31, 2025 | 91.03 | 92.00 | 89.32 | 89.48 | 89.48 | -2.40% | 1,142,784 |
| Oct 30, 2025 | 94.52 | 98.00 | 91.68 | 91.68 | 91.68 | -2.98% | 1,902,693 |
| Oct 29, 2025 | 91.74 | 94.50 | 88.08 | 94.50 | 94.50 | 1.20% | 2,548,472 |
| Oct 28, 2025 | 91.00 | 96.55 | 90.44 | 93.38 | 93.38 | 2.00% | 2,855,539 |
| Oct 27, 2025 | 91.78 | 93.26 | 90.06 | 91.55 | 91.55 | 1.07% | 1,729,985 |
| Oct 24, 2025 | 90.49 | 92.80 | 89.77 | 90.58 | 90.58 | 0.52% | 2,063,564 |
| Oct 23, 2025 | 89.60 | 90.80 | 87.01 | 90.11 | 90.11 | 0.59% | 1,115,043 |
| Oct 22, 2025 | 89.36 | 91.88 | 88.50 | 89.58 | 89.58 | -0.47% | 977,151 |
| Oct 21, 2025 | 90.54 | 91.36 | 88.84 | 90.00 | 90.00 | 0.03% | 1,626,175 |
| Oct 20, 2025 | 93.47 | 93.66 | 89.56 | 89.97 | 89.97 | -2.21% | 1,491,499 |
| Oct 17, 2025 | 93.57 | 94.97 | 88.51 | 92.00 | 92.00 | -2.13% | 2,107,826 |
| Oct 16, 2025 | 95.57 | 96.95 | 92.70 | 94.00 | 94.00 | -1.66% | 1,155,657 |
| Oct 15, 2025 | 92.22 | 96.82 | 91.50 | 95.59 | 95.59 | 2.81% | 1,806,934 |
| Oct 14, 2025 | 102.57 | 102.57 | 90.86 | 92.98 | 92.98 | -8.66% | 3,573,392 |
| Oct 13, 2025 | 98.00 | 102.00 | 93.98 | 101.80 | 101.80 | 3.41% | 2,793,006 |
| Oct 10, 2025 | 102.07 | 104.97 | 98.44 | 98.44 | 98.44 | -6.23% | 2,814,593 |
| Oct 9, 2025 | 107.39 | 109.66 | 103.11 | 104.98 | 104.98 | -2.12% | 3,575,205 |