Skip to main content
Dioo Microcircuits Co., Ltd. Jiangsu (SHA:688381)
China flag China · Delayed Price · Currency is CNY
32.95
-1.26 (-3.68%)
At close: Apr 29, 2026

SHA:688381 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.9934.0032.4932.9532.95-3.68%14,919,207
Apr 28, 202634.9734.9732.0334.2134.21-2.84%29,434,045
Apr 27, 202631.0035.2131.0035.2135.2120.01%24,964,090
Apr 24, 202628.2529.8527.6829.3429.347.08%21,833,758
Apr 23, 202625.5128.7025.3127.4027.402.97%23,855,000
Apr 22, 202624.8127.0824.8126.6126.616.53%12,615,164
Apr 21, 202624.8825.1324.4524.9824.98-0.56%3,571,646
Apr 20, 202625.1425.2824.7225.1225.12-0.28%5,480,411
Apr 17, 202625.3525.7825.0525.1925.191.04%5,392,517
Apr 16, 202624.5825.9824.5124.9324.930.69%9,300,957
Apr 15, 202623.2125.0123.0824.7624.766.72%11,052,207
Apr 14, 202623.1223.4422.9223.2023.200.48%3,024,923
Apr 13, 202622.8623.7322.7023.0923.090.70%2,959,989
Apr 10, 202623.0723.3422.7922.9322.93-0.30%2,770,285
Apr 9, 202622.2923.4622.0823.0023.002.72%4,935,361
Apr 8, 202621.9422.4421.6922.3922.394.77%2,679,253
Apr 7, 202620.7421.4220.5121.3721.373.29%2,453,971
Apr 3, 202620.9121.2420.5720.6920.69-0.58%2,055,807
Apr 2, 202621.2621.3420.7120.8120.81-2.12%1,949,811
Apr 1, 202621.2221.4821.0621.2621.262.11%1,715,353
Mar 31, 202621.2021.3820.8120.8220.82-1.56%2,022,838
Mar 30, 202620.9021.2320.6021.1521.15-0.42%2,120,844
Mar 27, 202620.6321.3320.4621.2421.241.77%1,709,167
Mar 26, 202621.4921.6920.8020.8720.87-3.20%2,362,839
Mar 25, 202621.1121.9821.1121.5621.562.33%3,105,539
Mar 24, 202620.7721.1020.2821.0721.073.13%2,797,676
Mar 23, 202621.6021.7320.2020.4320.43-7.35%5,127,593
Mar 20, 202623.0023.2722.0322.0522.05-3.67%4,045,833
Mar 19, 202623.8223.8322.8522.8922.89-4.82%5,042,084
Mar 18, 202623.8124.5523.7324.0524.050.38%4,693,414
Mar 17, 202623.6626.2023.6623.9623.960.29%9,933,381
Mar 16, 202622.8024.0522.5223.8923.894.69%5,315,885
Mar 13, 202623.0123.2722.8022.8222.82-1.51%2,405,102
Mar 12, 202623.4023.5623.0323.1723.17-1.07%2,302,506
Mar 11, 202623.7024.1223.3723.4223.42-1.18%2,694,671
Mar 10, 202623.1123.7423.0223.7023.703.63%3,462,974
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