Shenzhen China Micro Semicon Co., Ltd. (SHA:688380)
China
· Delayed Price · Currency is CNY 48.30
-0.35 (-0.72%)
At close: Mar 9, 2026
SHA:688380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.59 | 48.78 | 46.05 | 48.30 | 48.30 | -0.72% | 9,928,038 |
| Mar 6, 2026 | 48.00 | 49.29 | 47.95 | 48.65 | 48.65 | 0.21% | 7,871,377 |
| Mar 5, 2026 | 48.80 | 50.20 | 47.70 | 48.55 | 48.55 | 2.66% | 12,734,450 |
| Mar 4, 2026 | 46.70 | 49.04 | 46.66 | 47.29 | 47.29 | 1.05% | 11,167,210 |
| Mar 3, 2026 | 49.31 | 50.15 | 46.40 | 46.80 | 46.80 | -4.65% | 14,639,910 |
| Mar 2, 2026 | 49.01 | 50.46 | 48.83 | 49.08 | 49.08 | -2.17% | 11,072,660 |
| Feb 27, 2026 | 50.50 | 50.57 | 48.88 | 50.17 | 50.17 | -2.11% | 11,219,324 |
| Feb 26, 2026 | 50.53 | 51.53 | 48.26 | 51.25 | 51.25 | 0.55% | 21,220,440 |
| Feb 25, 2026 | 51.10 | 51.68 | 49.78 | 50.97 | 50.97 | 1.76% | 17,049,510 |
| Feb 24, 2026 | 50.30 | 51.19 | 49.10 | 50.09 | 50.09 | 0.95% | 12,301,180 |
| Feb 13, 2026 | 50.40 | 51.20 | 49.58 | 49.62 | 49.62 | -1.65% | 12,139,810 |
| Feb 12, 2026 | 51.43 | 51.59 | 50.12 | 50.45 | 50.45 | 0.04% | 12,332,640 |
| Feb 11, 2026 | 50.00 | 51.83 | 49.94 | 50.43 | 50.43 | 0.56% | 15,005,130 |
| Feb 10, 2026 | 51.94 | 51.98 | 49.80 | 50.15 | 50.15 | -2.53% | 15,695,800 |
| Feb 9, 2026 | 53.23 | 53.28 | 50.15 | 51.45 | 51.45 | -0.17% | 18,373,580 |
| Feb 6, 2026 | 51.58 | 53.29 | 50.91 | 51.54 | 51.54 | -2.35% | 17,354,710 |
| Feb 5, 2026 | 49.00 | 53.77 | 48.36 | 52.78 | 52.78 | 2.78% | 24,358,080 |
| Feb 4, 2026 | 52.67 | 53.07 | 50.23 | 51.35 | 51.35 | -4.16% | 22,819,700 |
| Feb 3, 2026 | 52.00 | 56.59 | 51.80 | 53.58 | 53.58 | 7.29% | 33,524,630 |
| Feb 2, 2026 | 55.00 | 55.52 | 49.90 | 49.94 | 49.94 | -13.67% | 38,650,020 |
| Jan 30, 2026 | 52.63 | 60.99 | 52.55 | 57.85 | 57.85 | 7.65% | 39,846,290 |
| Jan 29, 2026 | 52.97 | 58.08 | 52.97 | 53.74 | 53.74 | -1.59% | 44,083,580 |
| Jan 28, 2026 | 51.09 | 54.85 | 50.80 | 54.61 | 54.61 | 19.47% | 45,374,700 |
| Jan 27, 2026 | 41.98 | 48.00 | 41.00 | 45.71 | 45.71 | 6.35% | 36,308,370 |
| Jan 26, 2026 | 44.27 | 45.80 | 42.57 | 42.98 | 42.98 | 1.46% | 31,704,330 |
| Jan 23, 2026 | 42.50 | 43.12 | 41.78 | 42.36 | 42.36 | -2.31% | 25,939,370 |
| Jan 22, 2026 | 45.20 | 45.99 | 42.66 | 43.36 | 43.36 | -1.90% | 35,115,230 |
| Jan 21, 2026 | 43.00 | 47.62 | 41.00 | 44.20 | 44.20 | 6.89% | 55,894,400 |
| Jan 20, 2026 | 37.00 | 41.35 | 37.00 | 41.35 | 41.35 | 19.99% | 19,838,250 |
| Jan 19, 2026 | 35.21 | 35.94 | 34.44 | 34.46 | 34.46 | -2.13% | 7,944,659 |
| Jan 16, 2026 | 34.76 | 35.53 | 34.28 | 35.21 | 35.21 | 2.47% | 10,098,603 |
| Jan 15, 2026 | 33.90 | 34.36 | 33.24 | 34.36 | 34.36 | 0.97% | 7,349,494 |
| Jan 14, 2026 | 34.20 | 34.86 | 33.45 | 34.03 | 34.03 | 0.15% | 9,241,373 |
| Jan 13, 2026 | 35.57 | 35.57 | 33.80 | 33.98 | 33.98 | -4.58% | 8,679,563 |
| Jan 12, 2026 | 34.77 | 35.75 | 34.12 | 35.61 | 35.61 | 2.42% | 10,932,276 |
| Jan 9, 2026 | 34.55 | 34.82 | 33.99 | 34.77 | 34.77 | 1.49% | 7,438,916 |
| Jan 8, 2026 | 34.45 | 34.94 | 34.16 | 34.26 | 34.26 | -1.10% | 6,989,587 |
| Jan 7, 2026 | 34.93 | 35.02 | 34.27 | 34.64 | 34.64 | 0.46% | 8,805,174 |
| Jan 6, 2026 | 33.80 | 35.22 | 33.61 | 34.48 | 34.48 | 1.80% | 11,405,140 |
| Jan 5, 2026 | 32.51 | 34.08 | 32.51 | 33.87 | 33.87 | 5.35% | 9,281,785 |
| Dec 31, 2025 | 32.99 | 33.09 | 32.08 | 32.15 | 32.15 | -1.71% | 4,246,899 |
| Dec 30, 2025 | 32.30 | 32.90 | 32.13 | 32.71 | 32.71 | 0.89% | 4,309,917 |
| Dec 29, 2025 | 32.60 | 32.82 | 32.30 | 32.42 | 32.42 | -0.55% | 3,663,359 |
| Dec 26, 2025 | 32.50 | 33.15 | 32.46 | 32.60 | 32.60 | -0.06% | 4,784,059 |
| Dec 25, 2025 | 32.83 | 32.83 | 32.33 | 32.62 | 32.62 | -0.09% | 3,880,200 |
| Dec 24, 2025 | 32.03 | 32.66 | 31.95 | 32.65 | 32.65 | 1.94% | 5,430,401 |
| Dec 23, 2025 | 32.07 | 32.53 | 31.91 | 32.03 | 32.03 | -0.22% | 4,021,340 |
| Dec 22, 2025 | 31.00 | 32.37 | 31.00 | 32.10 | 32.10 | 3.32% | 5,795,159 |
| Dec 19, 2025 | 31.27 | 31.58 | 31.04 | 31.07 | 31.07 | -0.48% | 3,276,109 |
| Dec 18, 2025 | 31.02 | 31.88 | 30.92 | 31.22 | 31.22 | 0.06% | 3,135,821 |
| Dec 17, 2025 | 30.75 | 31.40 | 30.23 | 31.20 | 31.20 | 1.17% | 3,431,638 |
| Dec 16, 2025 | 31.31 | 31.49 | 30.66 | 30.84 | 30.84 | -2.10% | 3,336,397 |
| Dec 15, 2025 | 32.16 | 32.38 | 31.50 | 31.50 | 31.50 | -2.72% | 4,214,576 |
| Dec 12, 2025 | 31.70 | 32.52 | 31.47 | 32.38 | 32.38 | 2.24% | 5,311,302 |
| Dec 11, 2025 | 32.79 | 32.79 | 31.66 | 31.67 | 31.67 | -2.16% | 3,436,325 |
| Dec 10, 2025 | 32.36 | 32.51 | 31.68 | 32.37 | 32.37 | -0.28% | 3,781,004 |
| Dec 9, 2025 | 32.50 | 32.85 | 32.32 | 32.46 | 32.46 | -0.58% | 3,453,852 |
| Dec 8, 2025 | 32.01 | 32.88 | 31.89 | 32.65 | 32.65 | 2.45% | 5,673,697 |
| Dec 5, 2025 | 31.79 | 32.07 | 31.30 | 31.87 | 31.87 | 0.28% | 3,170,675 |
| Dec 4, 2025 | 31.36 | 31.98 | 31.13 | 31.78 | 31.78 | 0.89% | 2,999,383 |
| Dec 3, 2025 | 31.95 | 32.09 | 31.32 | 31.50 | 31.50 | -1.35% | 3,003,050 |
| Dec 2, 2025 | 32.29 | 32.55 | 31.80 | 31.93 | 31.93 | -1.90% | 3,399,101 |
| Dec 1, 2025 | 32.40 | 32.55 | 32.08 | 32.55 | 32.55 | 0.25% | 4,643,222 |
| Nov 28, 2025 | 31.81 | 32.47 | 31.61 | 32.47 | 32.47 | 1.50% | 4,606,767 |
| Nov 27, 2025 | 31.63 | 32.97 | 31.55 | 31.99 | 31.99 | 1.62% | 6,836,690 |
| Nov 26, 2025 | 31.29 | 31.75 | 31.07 | 31.48 | 31.48 | 0.29% | 4,050,971 |
| Nov 25, 2025 | 30.96 | 31.77 | 30.79 | 31.39 | 31.39 | 2.55% | 4,783,588 |
| Nov 24, 2025 | 29.95 | 30.85 | 29.90 | 30.61 | 30.61 | 2.65% | 4,153,191 |
| Nov 21, 2025 | 30.85 | 31.10 | 29.71 | 29.82 | 29.82 | -4.30% | 6,491,997 |
| Nov 20, 2025 | 31.84 | 32.03 | 31.13 | 31.16 | 31.16 | -1.14% | 3,583,933 |
| Nov 19, 2025 | 32.00 | 32.43 | 31.38 | 31.52 | 31.52 | -2.05% | 3,881,001 |
| Nov 18, 2025 | 32.13 | 32.65 | 31.72 | 32.18 | 32.18 | 0.16% | 3,863,732 |
| Nov 17, 2025 | 32.00 | 32.48 | 31.76 | 32.13 | 32.13 | 0.41% | 3,678,242 |
| Nov 14, 2025 | 32.94 | 32.94 | 32.00 | 32.00 | 32.00 | -3.21% | 5,207,971 |
| Nov 13, 2025 | 32.73 | 33.48 | 32.57 | 33.06 | 33.06 | 0.98% | 5,194,062 |
| Nov 12, 2025 | 32.49 | 33.07 | 32.00 | 32.74 | 32.74 | 0.31% | 4,631,868 |
| Nov 11, 2025 | 33.60 | 33.98 | 32.64 | 32.64 | 32.64 | -2.86% | 5,414,266 |
| Nov 10, 2025 | 33.33 | 33.80 | 32.92 | 33.60 | 33.60 | 0.78% | 4,757,100 |
| Nov 7, 2025 | 33.56 | 33.77 | 33.20 | 33.34 | 33.34 | -1.77% | 4,438,872 |
| Nov 6, 2025 | 33.46 | 34.05 | 33.21 | 33.94 | 33.94 | 2.35% | 6,298,121 |
| Nov 5, 2025 | 33.00 | 33.48 | 32.76 | 33.16 | 33.16 | -1.98% | 6,273,535 |
| Nov 4, 2025 | 34.60 | 34.68 | 33.50 | 33.83 | 33.83 | -1.97% | 6,005,257 |
| Nov 3, 2025 | 34.99 | 34.99 | 33.41 | 34.51 | 34.51 | -0.86% | 8,452,976 |
| Oct 31, 2025 | 35.38 | 35.72 | 34.53 | 34.81 | 34.81 | -1.67% | 7,053,351 |
| Oct 30, 2025 | 36.66 | 36.66 | 35.36 | 35.40 | 35.40 | -3.25% | 9,205,765 |
| Oct 29, 2025 | 36.75 | 37.12 | 35.89 | 36.59 | 36.59 | -1.08% | 10,201,010 |
| Oct 28, 2025 | 37.35 | 37.68 | 36.65 | 36.99 | 36.99 | -1.62% | 8,999,704 |
| Oct 27, 2025 | 38.20 | 38.21 | 36.76 | 37.60 | 37.60 | 0.27% | 12,838,820 |
| Oct 24, 2025 | 36.08 | 37.56 | 36.07 | 37.50 | 37.50 | 4.20% | 10,442,430 |
| Oct 23, 2025 | 36.98 | 36.98 | 35.03 | 35.99 | 35.99 | -2.39% | 8,133,274 |
| Oct 22, 2025 | 37.50 | 37.50 | 36.29 | 36.87 | 36.87 | -2.92% | 10,910,980 |
| Oct 21, 2025 | 34.68 | 39.55 | 34.38 | 37.98 | 37.98 | 9.52% | 20,170,640 |
| Oct 20, 2025 | 34.48 | 35.71 | 34.30 | 34.68 | 34.68 | 2.12% | 8,027,483 |
| Oct 17, 2025 | 36.06 | 36.34 | 33.74 | 33.96 | 33.96 | -6.39% | 10,864,590 |
| Oct 16, 2025 | 37.19 | 37.40 | 36.00 | 36.28 | 36.28 | -2.39% | 8,243,893 |
| Oct 15, 2025 | 36.81 | 37.18 | 35.86 | 37.17 | 37.17 | 2.14% | 8,658,025 |
| Oct 14, 2025 | 39.25 | 39.50 | 36.10 | 36.39 | 36.39 | -7.29% | 13,773,940 |
| Oct 13, 2025 | 35.56 | 39.28 | 35.56 | 39.25 | 39.25 | 4.06% | 14,625,990 |
| Oct 10, 2025 | 39.90 | 39.90 | 37.42 | 37.72 | 37.72 | -7.91% | 17,632,590 |
| Oct 9, 2025 | 39.05 | 42.60 | 39.05 | 40.96 | 40.96 | 4.92% | 23,604,070 |