Skip to main content
Dioo Microcircuits Co., Ltd. Jiangsu (SHA:688381)
China flag China · Delayed Price · Currency is CNY
23.70
+0.83 (3.63%)
At close: Mar 10, 2026

SHA:688381 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7722.9022.2722.8722.87-1.04%3,506,832
Mar 6, 202622.9923.2022.7123.1123.110.96%2,562,452
Mar 5, 202622.9023.1122.6522.8922.891.73%2,338,231
Mar 4, 202622.5722.9822.4222.5022.50-1.83%3,297,330
Mar 3, 202624.0124.2722.9022.9222.92-5.01%5,018,821
Mar 2, 202624.5024.7323.9124.1324.13-3.36%4,519,228
Feb 27, 202625.0825.2124.7724.9724.97-1.30%3,091,598
Feb 26, 202624.9725.4324.6625.3025.301.36%3,545,330
Feb 25, 202624.9725.2124.7624.9624.96-0.08%2,987,494
Feb 24, 202625.3725.4824.8024.9824.980.08%3,103,311
Feb 13, 202624.8125.3724.7424.9624.960.04%3,362,971
Feb 12, 202624.5525.0324.5224.9524.951.59%2,752,981
Feb 11, 202624.7024.8124.4724.5624.56-0.57%1,990,732
Feb 10, 202624.9925.1024.6724.7024.70-0.48%3,006,352
Feb 9, 202623.7625.3623.6124.8224.825.98%7,378,401
Feb 6, 202623.3223.6323.1923.4223.420.04%2,155,481
Feb 5, 202623.7323.7923.3923.4123.41-1.93%2,832,664
Feb 4, 202624.3324.3323.6223.8723.87-1.89%3,192,794
Feb 3, 202623.8024.3823.8024.3324.333.36%4,168,434
Feb 2, 202624.5624.6823.5423.5423.54-5.76%5,197,278
Jan 30, 202624.7225.2624.2024.9824.980.52%5,450,827
Jan 29, 202626.0126.0524.8224.8524.85-4.61%6,197,821
Jan 28, 202625.8826.8025.8826.0526.050.81%7,127,701
Jan 27, 202625.0125.8824.4025.8425.842.46%5,459,747
Jan 26, 202625.8425.9625.0025.2225.22-2.32%4,127,322
Jan 23, 202625.6525.8225.3525.8225.820.86%3,801,467
Jan 22, 202625.4825.7925.2025.6025.600.67%4,574,384
Jan 21, 202624.8125.5224.7525.4325.431.92%4,388,292
Jan 20, 202624.7525.4924.7424.9524.950.60%5,179,788
Jan 19, 202625.2025.2724.7824.8024.80-0.96%3,453,455
Jan 16, 202624.5725.2824.4625.0425.042.41%5,299,752
Jan 15, 202624.4724.6124.0024.4524.45-0.49%3,802,682
Jan 14, 202624.3925.3624.3124.5724.571.07%7,741,148
Jan 13, 202624.8724.9824.2024.3124.31-1.90%5,666,306
Jan 12, 202624.1324.7824.1124.7824.782.69%5,699,432
Jan 9, 202623.9924.2123.8124.1324.130.50%4,298,866
Jan 8, 202623.7924.2523.7624.0124.010.21%3,233,665
Jan 7, 202623.5724.1523.5723.9623.960.67%3,399,435
Jan 6, 202623.6123.8823.4623.8023.800.93%3,256,833
Jan 5, 202622.8823.6722.8823.5823.583.38%3,772,405
Dec 31, 202523.2523.2522.7822.8122.81-1.47%2,611,875
Dec 30, 202523.2223.3823.1323.1523.15-0.34%1,891,991
Dec 29, 202523.2523.4823.1923.2323.23-0.30%1,833,642
Dec 26, 202523.6123.8723.3023.3023.30-1.60%2,762,661
Dec 25, 202523.5523.7523.3923.6823.681.07%2,566,481
Dec 24, 202522.9523.4522.9523.4323.432.23%2,502,568
Dec 23, 202523.0923.2822.8622.9222.92-1.12%2,156,652
Dec 22, 202522.9523.5322.9523.1823.181.22%2,224,898
Dec 19, 202522.9323.1722.7922.9022.900.26%2,215,753
Dec 18, 202522.5823.0922.5722.8422.84-0.22%1,654,943
Dec 17, 202522.7023.0822.2122.8922.890.66%3,098,474
Dec 16, 202523.5123.6022.7022.7422.74-2.90%3,392,875
Dec 15, 202523.8823.9523.3523.4223.42-3.14%3,191,537
Dec 12, 202523.8724.3223.6824.1824.181.21%3,290,110
Dec 11, 202524.8024.8523.8823.8923.89-4.09%5,039,111
Dec 10, 202524.1925.0323.9024.9124.912.64%6,552,841
Dec 9, 202524.2124.8824.0624.2724.270.29%4,360,412
Dec 8, 202523.7624.5123.5824.2024.20-0.12%4,353,306
Dec 5, 202523.9924.2523.5524.2324.230.66%3,114,811
Dec 4, 202523.9024.5023.7524.0724.070.59%2,907,488
Dec 3, 202524.1524.4623.7223.9323.93-1.28%2,816,146
Dec 2, 202524.5524.8824.1924.2424.24-0.45%3,147,492
Dec 1, 202524.4124.4124.0124.3524.35-0.20%3,976,121
Nov 28, 202523.6524.7423.5524.4024.402.78%5,969,995
Nov 27, 202523.3524.1723.3523.7423.740.89%4,019,311
Nov 26, 202523.1824.1823.1823.5323.530.26%4,370,042
Nov 25, 202522.7524.0922.7523.4723.473.16%4,145,713
Nov 24, 202522.3622.8522.2222.7522.752.80%2,306,613
Nov 21, 202523.0723.1522.0922.1322.13-4.86%3,721,719
Nov 20, 202523.7623.9523.2523.2623.26-1.86%2,248,369
Nov 19, 202523.9023.9623.5223.7023.70-1.04%2,436,737
Nov 18, 202523.8024.0523.6523.9523.950.42%2,504,010
Nov 17, 202523.6723.9323.4323.8523.850.76%3,163,496
Nov 14, 202524.0524.1823.6623.6723.67-1.87%3,413,110
Nov 13, 202523.9224.2323.9224.1224.120.84%2,407,210
Nov 12, 202524.3824.3823.8723.9223.92-1.93%3,137,110
Nov 11, 202524.6824.8124.3824.3924.39-1.18%3,031,225
Nov 10, 202524.3124.7724.2724.6824.681.44%3,864,759
Nov 7, 202524.4224.5024.1524.3324.33-0.98%3,766,756
Nov 6, 202524.5224.7224.4024.5724.570.20%4,545,151
Nov 5, 202524.9025.0124.2824.5224.52-3.62%7,027,327
Nov 4, 202525.2125.8724.7725.4425.442.87%7,605,923
Nov 3, 202524.9324.9324.2924.7324.73-0.80%3,693,574
Oct 31, 202524.9225.3424.8024.9324.93-0.08%3,870,101
Oct 30, 202525.5125.5224.9324.9524.95-2.20%4,953,761
Oct 29, 202525.8825.9025.2825.5125.51-0.58%4,802,337
Oct 28, 202526.1626.1625.6225.6625.66-2.25%5,966,501
Oct 27, 202526.3126.6625.9426.2526.250.27%7,613,632
Oct 24, 202526.0026.3825.8226.1826.181.32%6,975,864
Oct 23, 202526.3526.8025.5125.8425.84-4.44%9,856,722
Oct 22, 202528.4028.4927.0127.0427.04-8.96%15,808,420
Oct 21, 202531.3631.3628.5829.7029.705.66%26,426,200
Sep 26, 202528.6729.1028.1128.1128.11-2.63%6,539,508
Sep 25, 202528.8429.5228.6728.8728.87-0.93%8,381,144
Sep 24, 202529.4629.7228.5329.1429.14-0.41%12,182,250
Sep 23, 202529.5730.1128.5829.2629.26-3.11%17,011,770
Sep 22, 202527.2930.4627.2930.2030.2011.60%23,346,250
Sep 19, 202527.7028.3926.7927.0627.06-3.32%10,682,270
Sep 18, 202527.3028.8827.2027.9927.993.90%17,524,430
Sep 17, 202527.0527.4526.7126.9426.94-0.37%6,430,239