China Resources Microelectronics Limited (SHA:688396)
China
· Delayed Price · Currency is CNY 49.56
-1.59 (-3.11%)
At close: Mar 9, 2026
SHA:688396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.99 | 51.83 | 50.75 | 51.15 | 51.15 | - | 13,720,419 |
| Mar 5, 2026 | 52.17 | 52.46 | 50.98 | 51.15 | 51.15 | -0.10% | 13,631,469 |
| Mar 4, 2026 | 51.99 | 52.78 | 50.96 | 51.20 | 51.20 | -2.22% | 12,717,440 |
| Mar 3, 2026 | 55.44 | 55.76 | 52.25 | 52.36 | 52.36 | -5.44% | 18,324,590 |
| Mar 2, 2026 | 55.80 | 56.99 | 55.30 | 55.37 | 55.37 | -3.03% | 19,060,180 |
| Feb 27, 2026 | 58.65 | 58.75 | 56.93 | 57.10 | 57.10 | -4.03% | 22,126,280 |
| Feb 26, 2026 | 59.95 | 60.55 | 58.61 | 59.50 | 59.50 | -0.52% | 15,561,362 |
| Feb 25, 2026 | 58.90 | 60.69 | 58.34 | 59.81 | 59.81 | 1.87% | 13,676,687 |
| Feb 24, 2026 | 60.52 | 60.75 | 58.00 | 58.71 | 58.71 | -1.77% | 12,083,110 |
| Feb 13, 2026 | 61.00 | 61.38 | 59.73 | 59.77 | 59.77 | -3.92% | 14,852,802 |
| Feb 12, 2026 | 58.95 | 62.75 | 58.82 | 62.21 | 62.21 | 6.02% | 17,563,969 |
| Feb 11, 2026 | 59.30 | 59.83 | 58.61 | 58.68 | 58.68 | -1.38% | 7,924,540 |
| Feb 10, 2026 | 60.16 | 60.78 | 59.23 | 59.50 | 59.50 | -1.70% | 10,456,150 |
| Feb 9, 2026 | 60.10 | 60.66 | 58.89 | 60.53 | 60.53 | 2.94% | 13,934,000 |
| Feb 6, 2026 | 58.60 | 59.50 | 58.18 | 58.80 | 58.80 | -1.74% | 9,310,832 |
| Feb 5, 2026 | 58.60 | 60.50 | 57.50 | 59.84 | 59.84 | 1.05% | 13,088,990 |
| Feb 4, 2026 | 60.54 | 60.55 | 58.50 | 59.22 | 59.22 | -3.09% | 12,426,350 |
| Feb 3, 2026 | 60.41 | 61.20 | 60.04 | 61.11 | 61.11 | 3.31% | 15,315,410 |
| Feb 2, 2026 | 63.80 | 63.80 | 59.10 | 59.15 | 59.15 | -7.24% | 18,411,760 |
| Jan 30, 2026 | 63.50 | 64.65 | 61.50 | 63.77 | 63.77 | -0.02% | 16,682,940 |
| Jan 29, 2026 | 66.50 | 67.88 | 63.70 | 63.78 | 63.78 | -5.15% | 22,784,060 |
| Jan 28, 2026 | 70.18 | 70.90 | 66.05 | 67.24 | 67.24 | -1.39% | 25,431,240 |
| Jan 27, 2026 | 67.57 | 70.20 | 66.40 | 68.19 | 68.19 | 0.21% | 25,560,223 |
| Jan 26, 2026 | 65.08 | 68.75 | 65.08 | 68.05 | 68.05 | 4.69% | 34,535,380 |
| Jan 23, 2026 | 64.20 | 65.77 | 63.78 | 65.00 | 65.00 | 1.51% | 22,044,030 |
| Jan 22, 2026 | 66.40 | 68.87 | 63.63 | 64.03 | 64.03 | -1.79% | 33,040,900 |
| Jan 21, 2026 | 63.00 | 66.70 | 62.53 | 65.20 | 65.20 | 2.66% | 37,160,200 |
| Jan 20, 2026 | 64.20 | 66.20 | 63.06 | 63.51 | 63.51 | -0.90% | 23,945,492 |
| Jan 19, 2026 | 67.01 | 67.06 | 63.50 | 64.09 | 64.09 | -6.03% | 31,438,350 |
| Jan 16, 2026 | 61.01 | 70.48 | 59.97 | 68.20 | 68.20 | 13.04% | 58,241,200 |
| Jan 15, 2026 | 56.00 | 60.50 | 55.65 | 60.33 | 60.33 | 7.58% | 34,170,170 |
| Jan 14, 2026 | 56.38 | 58.03 | 55.60 | 56.08 | 56.08 | -0.44% | 19,207,080 |
| Jan 13, 2026 | 57.76 | 58.00 | 56.10 | 56.33 | 56.33 | -2.41% | 15,525,440 |
| Jan 12, 2026 | 58.78 | 58.78 | 57.28 | 57.72 | 57.72 | -0.67% | 17,011,360 |
| Jan 9, 2026 | 58.20 | 58.90 | 57.54 | 58.11 | 58.11 | -0.50% | 17,124,070 |
| Jan 8, 2026 | 59.90 | 60.34 | 58.20 | 58.40 | 58.40 | -3.49% | 19,255,690 |
| Jan 7, 2026 | 58.58 | 63.48 | 58.58 | 60.51 | 60.51 | 6.23% | 37,889,770 |
| Jan 6, 2026 | 54.11 | 57.25 | 53.66 | 56.96 | 56.96 | 5.70% | 26,015,320 |
| Jan 5, 2026 | 53.20 | 54.19 | 53.19 | 53.89 | 53.89 | 1.95% | 13,155,570 |
| Dec 31, 2025 | 53.50 | 54.50 | 52.79 | 52.86 | 52.86 | -0.68% | 12,511,760 |
| Dec 30, 2025 | 54.09 | 54.85 | 52.99 | 53.22 | 53.22 | -1.15% | 11,126,510 |
| Dec 29, 2025 | 54.10 | 54.99 | 53.51 | 53.84 | 53.84 | -1.03% | 9,553,931 |
| Dec 26, 2025 | 54.80 | 55.56 | 54.04 | 54.40 | 54.40 | -0.95% | 10,190,122 |
| Dec 25, 2025 | 55.78 | 56.01 | 54.67 | 54.92 | 54.92 | -2.35% | 11,956,373 |
| Dec 24, 2025 | 55.00 | 56.30 | 54.56 | 56.24 | 56.24 | 2.29% | 15,088,500 |
| Dec 23, 2025 | 55.03 | 56.29 | 54.50 | 54.98 | 54.98 | -0.92% | 12,612,900 |
| Dec 22, 2025 | 54.80 | 56.73 | 54.65 | 55.49 | 55.49 | 1.82% | 14,738,260 |
| Dec 19, 2025 | 55.85 | 56.48 | 54.34 | 54.50 | 54.50 | -2.08% | 15,075,700 |
| Dec 18, 2025 | 57.20 | 57.74 | 55.66 | 55.66 | 55.66 | -3.89% | 16,510,250 |
| Dec 17, 2025 | 54.35 | 58.58 | 54.00 | 57.91 | 57.91 | 6.65% | 33,175,800 |
| Dec 16, 2025 | 54.21 | 56.08 | 53.51 | 54.30 | 54.30 | -0.46% | 16,240,990 |
| Dec 15, 2025 | 54.65 | 56.75 | 54.30 | 54.55 | 54.55 | -1.18% | 16,806,050 |
| Dec 12, 2025 | 55.35 | 55.80 | 54.15 | 55.20 | 55.20 | -0.54% | 18,049,400 |
| Dec 11, 2025 | 57.53 | 57.88 | 55.50 | 55.50 | 55.50 | -2.43% | 21,100,090 |
| Dec 10, 2025 | 53.10 | 59.86 | 53.10 | 56.88 | 56.88 | 7.93% | 44,611,230 |
| Dec 9, 2025 | 52.48 | 53.17 | 52.21 | 52.70 | 52.70 | -1.01% | 10,596,560 |
| Dec 8, 2025 | 52.90 | 53.56 | 52.41 | 53.24 | 53.24 | 0.80% | 15,916,150 |
| Dec 5, 2025 | 53.73 | 53.79 | 52.63 | 52.82 | 52.82 | -2.64% | 16,187,380 |
| Dec 4, 2025 | 53.55 | 55.22 | 52.40 | 54.25 | 54.25 | 1.78% | 24,485,650 |
| Dec 3, 2025 | 49.24 | 54.19 | 48.30 | 53.30 | 53.30 | 7.94% | 32,223,050 |
| Dec 2, 2025 | 50.00 | 51.39 | 49.15 | 49.38 | 49.38 | -3.04% | 15,157,240 |
| Dec 1, 2025 | 46.46 | 51.80 | 46.30 | 50.93 | 50.93 | 9.69% | 27,599,130 |
| Nov 28, 2025 | 45.94 | 46.43 | 45.78 | 46.43 | 46.43 | 0.91% | 4,454,896 |
| Nov 27, 2025 | 46.07 | 46.69 | 45.75 | 46.01 | 46.01 | 0.28% | 5,783,086 |
| Nov 26, 2025 | 46.22 | 46.42 | 45.85 | 45.88 | 45.88 | -0.74% | 5,591,760 |
| Nov 25, 2025 | 46.50 | 47.00 | 46.19 | 46.22 | 46.22 | 0.33% | 4,974,276 |
| Nov 24, 2025 | 46.27 | 46.53 | 45.80 | 46.07 | 46.07 | 0.20% | 4,988,807 |
| Nov 21, 2025 | 46.35 | 46.88 | 45.36 | 45.98 | 45.98 | -1.98% | 7,633,682 |
| Nov 20, 2025 | 47.50 | 47.62 | 46.91 | 46.91 | 46.91 | -0.21% | 4,777,676 |
| Nov 19, 2025 | 48.04 | 48.32 | 46.90 | 47.01 | 47.01 | -2.27% | 7,151,798 |
| Nov 18, 2025 | 48.00 | 48.42 | 47.82 | 48.10 | 48.10 | -0.02% | 5,524,835 |
| Nov 17, 2025 | 48.80 | 49.07 | 48.00 | 48.11 | 48.11 | -1.07% | 6,184,779 |
| Nov 14, 2025 | 49.50 | 49.58 | 48.63 | 48.63 | 48.63 | -2.35% | 6,428,936 |
| Nov 13, 2025 | 49.35 | 49.99 | 49.15 | 49.80 | 49.80 | 0.55% | 7,098,393 |
| Nov 12, 2025 | 49.46 | 49.64 | 48.90 | 49.53 | 49.53 | 0.61% | 6,598,538 |
| Nov 11, 2025 | 49.50 | 50.25 | 49.20 | 49.23 | 49.23 | -0.20% | 6,346,787 |
| Nov 10, 2025 | 49.10 | 49.84 | 49.10 | 49.33 | 49.33 | 0.63% | 6,958,368 |
| Nov 7, 2025 | 49.17 | 49.46 | 48.65 | 49.02 | 49.02 | -1.01% | 6,189,628 |
| Nov 6, 2025 | 49.30 | 49.85 | 49.10 | 49.52 | 49.52 | 0.94% | 8,633,154 |
| Nov 5, 2025 | 48.81 | 49.39 | 48.63 | 49.06 | 49.06 | -0.57% | 6,671,191 |
| Nov 4, 2025 | 49.92 | 50.25 | 49.05 | 49.34 | 49.34 | -1.32% | 8,015,018 |
| Nov 3, 2025 | 50.50 | 50.60 | 49.12 | 50.00 | 50.00 | -1.46% | 10,137,860 |
| Oct 31, 2025 | 52.80 | 52.80 | 50.65 | 50.74 | 50.74 | -5.14% | 17,239,120 |
| Oct 30, 2025 | 54.49 | 54.49 | 53.32 | 53.49 | 53.49 | -1.51% | 9,031,177 |
| Oct 29, 2025 | 53.79 | 54.36 | 53.56 | 54.31 | 54.31 | 0.97% | 9,272,415 |
| Oct 28, 2025 | 54.00 | 54.98 | 53.75 | 53.79 | 53.79 | -1.41% | 11,309,550 |
| Oct 27, 2025 | 55.10 | 55.32 | 53.66 | 54.56 | 54.56 | 0.59% | 14,501,800 |
| Oct 24, 2025 | 52.85 | 54.49 | 52.85 | 54.24 | 54.24 | 3.24% | 12,354,760 |
| Oct 23, 2025 | 52.49 | 52.70 | 51.36 | 52.54 | 52.54 | -0.28% | 7,660,848 |
| Oct 22, 2025 | 53.15 | 53.56 | 51.86 | 52.69 | 52.69 | -1.48% | 9,056,293 |
| Oct 21, 2025 | 52.87 | 53.99 | 52.60 | 53.48 | 53.48 | 0.92% | 11,991,540 |
| Oct 20, 2025 | 52.51 | 55.05 | 52.31 | 52.99 | 52.99 | 3.68% | 18,095,850 |
| Oct 17, 2025 | 53.72 | 53.95 | 50.93 | 51.11 | 51.11 | -5.30% | 13,624,800 |
| Oct 16, 2025 | 54.63 | 55.27 | 53.80 | 53.97 | 53.94 | -2.25% | 11,661,310 |
| Oct 15, 2025 | 54.87 | 56.31 | 53.90 | 55.21 | 55.18 | 0.47% | 15,323,030 |
| Oct 14, 2025 | 57.76 | 58.19 | 54.60 | 54.95 | 54.92 | -4.07% | 21,470,360 |
| Oct 13, 2025 | 53.20 | 57.74 | 53.01 | 57.28 | 57.25 | 4.28% | 26,726,600 |
| Oct 10, 2025 | 57.70 | 58.38 | 54.60 | 54.93 | 54.90 | -6.34% | 25,294,220 |
| Oct 9, 2025 | 56.50 | 60.99 | 56.50 | 58.65 | 58.62 | 5.58% | 32,080,360 |
| Sep 30, 2025 | 54.68 | 56.59 | 54.62 | 55.55 | 55.52 | 1.70% | 20,965,010 |