China Resources Microelectronics Limited (SHA:688396)
China
· Delayed Price · Currency is CNY 54.00
-1.16 (-2.10%)
Apr 28, 2026, 3:00 PM CST
SHA:688396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.98 | 55.71 | 53.51 | 54.00 | 54.00 | -2.10% | 28,534,265 |
| Apr 27, 2026 | 56.38 | 56.96 | 54.70 | 55.16 | 55.16 | 0.79% | 41,423,150 |
| Apr 24, 2026 | 53.00 | 56.20 | 52.96 | 54.73 | 54.73 | 3.87% | 37,175,493 |
| Apr 23, 2026 | 52.00 | 53.77 | 51.70 | 52.69 | 52.69 | 2.09% | 28,560,997 |
| Apr 22, 2026 | 51.33 | 51.97 | 50.89 | 51.61 | 51.61 | 0.04% | 15,993,345 |
| Apr 21, 2026 | 52.00 | 52.60 | 50.95 | 51.59 | 51.59 | -0.12% | 23,018,230 |
| Apr 20, 2026 | 49.52 | 52.26 | 49.28 | 51.65 | 51.65 | 4.87% | 32,850,268 |
| Apr 17, 2026 | 49.10 | 49.70 | 48.34 | 49.25 | 49.25 | 0.35% | 16,170,272 |
| Apr 16, 2026 | 48.36 | 49.20 | 48.21 | 49.08 | 49.08 | 1.61% | 13,658,330 |
| Apr 15, 2026 | 49.37 | 49.84 | 48.09 | 48.30 | 48.30 | -1.57% | 19,560,551 |
| Apr 14, 2026 | 49.28 | 49.53 | 48.52 | 49.07 | 49.07 | 0.84% | 17,560,414 |
| Apr 13, 2026 | 48.65 | 49.37 | 48.40 | 48.66 | 48.66 | -1.00% | 14,838,302 |
| Apr 10, 2026 | 50.00 | 50.51 | 48.96 | 49.15 | 49.15 | -0.77% | 20,952,840 |
| Apr 9, 2026 | 49.40 | 51.51 | 48.60 | 49.53 | 49.53 | -1.24% | 29,373,550 |
| Apr 8, 2026 | 45.73 | 51.27 | 45.73 | 50.15 | 50.15 | 12.98% | 47,112,050 |
| Apr 7, 2026 | 43.98 | 44.94 | 43.98 | 44.39 | 44.39 | 1.35% | 8,022,364 |
| Apr 3, 2026 | 44.50 | 44.88 | 43.71 | 43.80 | 43.80 | -1.42% | 7,712,430 |
| Apr 2, 2026 | 45.45 | 45.60 | 44.10 | 44.43 | 44.43 | -2.82% | 10,142,030 |
| Apr 1, 2026 | 45.58 | 45.93 | 45.30 | 45.72 | 45.72 | 2.65% | 9,912,162 |
| Mar 31, 2026 | 45.18 | 46.16 | 44.50 | 44.54 | 44.54 | -1.66% | 10,896,950 |
| Mar 30, 2026 | 45.00 | 45.59 | 44.70 | 45.29 | 45.29 | -0.90% | 9,416,910 |
| Mar 27, 2026 | 44.72 | 45.99 | 44.55 | 45.70 | 45.70 | 0.84% | 7,773,811 |
| Mar 26, 2026 | 45.99 | 46.36 | 44.96 | 45.32 | 45.32 | -2.10% | 8,693,706 |
| Mar 25, 2026 | 45.87 | 46.43 | 45.70 | 46.29 | 46.29 | 1.71% | 11,285,350 |
| Mar 24, 2026 | 45.45 | 45.54 | 44.31 | 45.51 | 45.51 | 1.40% | 13,173,227 |
| Mar 23, 2026 | 46.35 | 46.81 | 44.62 | 44.88 | 44.88 | -4.79% | 18,575,530 |
| Mar 20, 2026 | 47.90 | 48.35 | 47.14 | 47.14 | 47.14 | -1.22% | 11,180,644 |
| Mar 19, 2026 | 48.26 | 48.50 | 47.52 | 47.72 | 47.72 | -2.81% | 13,252,580 |
| Mar 18, 2026 | 49.02 | 49.20 | 48.12 | 49.10 | 49.10 | 0.61% | 14,015,454 |
| Mar 17, 2026 | 50.50 | 50.50 | 48.70 | 48.80 | 48.80 | -2.38% | 10,701,840 |
| Mar 16, 2026 | 49.70 | 50.25 | 48.94 | 49.99 | 49.99 | 0.38% | 16,040,760 |
| Mar 13, 2026 | 50.49 | 51.10 | 49.24 | 49.80 | 49.80 | -2.54% | 18,414,025 |
| Mar 12, 2026 | 51.25 | 52.43 | 50.70 | 51.10 | 51.10 | -0.74% | 13,797,890 |
| Mar 11, 2026 | 51.36 | 52.49 | 51.15 | 51.48 | 51.48 | 0.23% | 15,435,930 |
| Mar 10, 2026 | 50.47 | 51.70 | 50.31 | 51.36 | 51.36 | 3.63% | 16,722,820 |
| Mar 9, 2026 | 49.98 | 49.98 | 48.35 | 49.56 | 49.56 | -3.11% | 18,826,890 |
| 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 |