Southchip Semiconductor Technology(Shanghai) Co., Ltd. (SHA:688484)
China
· Delayed Price · Currency is CNY 39.00
-0.60 (-1.52%)
Mar 9, 2026, 3:00 PM CST
SHA:688484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.16 | 39.26 | 37.88 | 39.00 | 39.00 | -1.52% | 5,899,020 |
| Mar 6, 2026 | 38.63 | 39.66 | 38.35 | 39.60 | 39.60 | 2.43% | 4,494,320 |
| Mar 5, 2026 | 38.99 | 39.75 | 38.39 | 38.66 | 38.66 | 0.81% | 5,872,581 |
| Mar 4, 2026 | 38.22 | 39.15 | 38.04 | 38.35 | 38.35 | -0.13% | 4,865,090 |
| Mar 3, 2026 | 41.84 | 42.25 | 38.38 | 38.40 | 38.40 | -8.22% | 12,826,530 |
| Mar 2, 2026 | 41.98 | 42.93 | 41.78 | 41.84 | 41.84 | -2.13% | 8,514,666 |
| Feb 27, 2026 | 43.01 | 43.60 | 41.86 | 42.75 | 42.75 | -1.27% | 9,153,719 |
| Feb 26, 2026 | 43.10 | 43.64 | 42.31 | 43.30 | 43.30 | 0.56% | 7,706,329 |
| Feb 25, 2026 | 42.89 | 43.38 | 42.60 | 43.06 | 43.06 | 0.54% | 6,592,879 |
| Feb 24, 2026 | 44.24 | 44.42 | 42.62 | 42.83 | 42.83 | -2.15% | 6,725,418 |
| Feb 13, 2026 | 43.30 | 44.60 | 42.92 | 43.77 | 43.77 | 0.99% | 6,867,506 |
| Feb 12, 2026 | 42.77 | 43.43 | 42.51 | 43.34 | 43.34 | 1.57% | 4,751,499 |
| Feb 11, 2026 | 42.77 | 43.19 | 42.18 | 42.67 | 42.67 | -0.23% | 3,791,319 |
| Feb 10, 2026 | 42.71 | 43.37 | 42.36 | 42.77 | 42.77 | 0.38% | 5,140,345 |
| Feb 9, 2026 | 42.00 | 43.80 | 41.78 | 42.61 | 42.61 | 2.95% | 10,209,730 |
| Feb 6, 2026 | 41.50 | 42.31 | 41.39 | 41.39 | 41.39 | -1.24% | 5,210,718 |
| Feb 5, 2026 | 41.68 | 42.30 | 41.08 | 41.91 | 41.91 | -0.45% | 5,951,642 |
| Feb 4, 2026 | 42.14 | 42.38 | 41.35 | 42.10 | 42.10 | -0.75% | 6,045,522 |
| Feb 3, 2026 | 41.69 | 42.65 | 41.18 | 42.42 | 42.42 | 3.11% | 7,278,555 |
| Feb 2, 2026 | 43.31 | 43.58 | 41.08 | 41.14 | 41.14 | -6.50% | 12,014,520 |
| Jan 30, 2026 | 44.10 | 45.28 | 42.86 | 44.00 | 44.00 | -1.74% | 11,631,589 |
| Jan 29, 2026 | 46.70 | 47.43 | 44.55 | 44.78 | 44.78 | -3.93% | 10,016,060 |
| Jan 28, 2026 | 45.38 | 48.21 | 45.38 | 46.61 | 46.61 | 4.88% | 15,805,790 |
| Jan 27, 2026 | 42.65 | 45.09 | 41.18 | 44.44 | 44.44 | 3.47% | 13,973,280 |
| Jan 26, 2026 | 43.65 | 44.75 | 42.43 | 42.95 | 42.95 | -1.87% | 9,692,212 |
| Jan 23, 2026 | 43.20 | 44.12 | 42.97 | 43.77 | 43.77 | 1.72% | 8,265,414 |
| Jan 22, 2026 | 44.50 | 45.00 | 42.88 | 43.03 | 43.03 | -1.24% | 11,747,310 |
| Jan 21, 2026 | 42.08 | 44.17 | 42.08 | 43.57 | 43.57 | 2.49% | 9,887,768 |
| Jan 20, 2026 | 42.00 | 43.10 | 41.90 | 42.51 | 42.51 | 1.07% | 8,195,911 |
| Jan 19, 2026 | 43.82 | 43.85 | 41.61 | 42.06 | 42.06 | -4.02% | 11,477,023 |
| Jan 16, 2026 | 42.34 | 44.06 | 42.14 | 43.82 | 43.82 | 4.18% | 11,492,430 |
| Jan 15, 2026 | 41.68 | 42.37 | 41.45 | 42.06 | 42.06 | 0.21% | 5,122,206 |
| Jan 14, 2026 | 41.68 | 43.00 | 41.65 | 41.97 | 41.97 | 0.70% | 8,985,509 |
| Jan 13, 2026 | 42.70 | 43.00 | 41.53 | 41.68 | 41.68 | -2.04% | 7,784,605 |
| Jan 12, 2026 | 42.88 | 42.88 | 41.50 | 42.55 | 42.55 | -0.47% | 12,023,660 |
| Jan 9, 2026 | 43.40 | 43.40 | 42.25 | 42.75 | 42.75 | -0.40% | 7,945,021 |
| Jan 8, 2026 | 42.71 | 43.68 | 42.00 | 42.92 | 42.92 | 0.05% | 6,069,567 |
| Jan 7, 2026 | 42.30 | 43.43 | 42.13 | 42.90 | 42.90 | 2.05% | 7,330,963 |
| Jan 6, 2026 | 41.94 | 42.23 | 41.30 | 42.04 | 42.04 | 1.30% | 5,916,483 |
| Jan 5, 2026 | 41.04 | 41.80 | 40.95 | 41.50 | 41.50 | 2.07% | 6,319,869 |
| Dec 31, 2025 | 41.69 | 41.76 | 40.57 | 40.66 | 40.66 | -2.33% | 4,180,881 |
| Dec 30, 2025 | 41.02 | 41.97 | 40.90 | 41.63 | 41.63 | 0.85% | 4,819,034 |
| Dec 29, 2025 | 40.80 | 42.56 | 40.80 | 41.28 | 41.28 | 1.33% | 6,237,247 |
| Dec 26, 2025 | 41.68 | 42.13 | 40.60 | 40.74 | 40.74 | -3.05% | 5,618,311 |
| Dec 25, 2025 | 42.48 | 42.84 | 41.70 | 42.02 | 42.02 | 0.65% | 6,564,221 |
| Dec 24, 2025 | 38.46 | 42.18 | 38.35 | 41.75 | 41.75 | 8.84% | 13,399,030 |
| Dec 23, 2025 | 38.31 | 38.99 | 38.03 | 38.36 | 38.36 | -0.23% | 3,440,436 |
| Dec 22, 2025 | 37.55 | 38.64 | 37.55 | 38.45 | 38.45 | 2.40% | 4,227,233 |
| Dec 19, 2025 | 37.88 | 38.29 | 37.44 | 37.55 | 37.55 | 0.27% | 3,067,251 |
| Dec 18, 2025 | 37.60 | 38.33 | 37.45 | 37.45 | 37.45 | -1.37% | 4,917,731 |
| Dec 17, 2025 | 38.08 | 38.45 | 36.80 | 37.97 | 37.97 | 0.11% | 7,580,376 |
| Dec 16, 2025 | 38.91 | 39.18 | 37.72 | 37.93 | 37.93 | -2.39% | 4,583,418 |
| Dec 15, 2025 | 39.70 | 40.30 | 38.80 | 38.86 | 38.86 | -2.97% | 6,150,099 |
| Dec 12, 2025 | 39.58 | 40.56 | 39.22 | 40.05 | 40.05 | 0.75% | 5,989,085 |
| Dec 11, 2025 | 40.32 | 40.95 | 39.70 | 39.75 | 39.75 | -2.24% | 3,512,190 |
| Dec 10, 2025 | 40.28 | 40.82 | 39.65 | 40.66 | 40.66 | 0.64% | 4,794,163 |
| Dec 9, 2025 | 41.26 | 41.82 | 40.30 | 40.40 | 40.40 | -2.51% | 6,823,088 |
| Dec 8, 2025 | 41.09 | 41.87 | 40.79 | 41.44 | 41.44 | 0.85% | 4,912,937 |
| Dec 5, 2025 | 40.00 | 41.22 | 39.80 | 41.09 | 41.09 | 2.60% | 5,332,200 |
| Dec 4, 2025 | 40.35 | 40.65 | 39.63 | 40.05 | 40.05 | -0.84% | 4,074,276 |
| Dec 3, 2025 | 40.87 | 41.03 | 40.32 | 40.39 | 40.39 | -1.25% | 3,749,924 |
| Dec 2, 2025 | 41.10 | 42.35 | 40.73 | 40.90 | 40.90 | -0.46% | 5,348,348 |
| Dec 1, 2025 | 40.72 | 42.22 | 40.22 | 41.09 | 41.09 | -0.10% | 6,377,197 |
| Nov 28, 2025 | 41.99 | 42.69 | 40.88 | 41.13 | 41.13 | 1.61% | 6,505,411 |
| Nov 27, 2025 | 40.26 | 41.42 | 40.14 | 40.48 | 40.48 | 0.40% | 3,616,226 |
| Nov 26, 2025 | 40.01 | 40.75 | 39.80 | 40.32 | 40.32 | 0.52% | 4,546,519 |
| Nov 25, 2025 | 39.55 | 41.08 | 39.55 | 40.11 | 40.11 | 1.24% | 4,499,201 |
| Nov 24, 2025 | 39.58 | 39.99 | 39.07 | 39.62 | 39.62 | 1.07% | 4,468,117 |
| Nov 21, 2025 | 39.94 | 40.33 | 38.91 | 39.20 | 39.20 | -1.83% | 5,399,793 |
| Nov 20, 2025 | 41.13 | 41.36 | 39.88 | 39.93 | 39.93 | -2.23% | 4,902,378 |
| Nov 19, 2025 | 42.13 | 42.18 | 40.81 | 40.84 | 40.84 | -2.18% | 5,480,101 |
| Nov 18, 2025 | 41.98 | 42.65 | 41.50 | 41.75 | 41.75 | -0.12% | 4,642,038 |
| Nov 17, 2025 | 42.70 | 43.05 | 41.38 | 41.80 | 41.80 | -2.61% | 6,369,463 |
| Nov 14, 2025 | 42.24 | 43.88 | 41.78 | 42.92 | 42.92 | 2.12% | 9,077,829 |
| Nov 13, 2025 | 42.60 | 42.99 | 41.60 | 42.03 | 42.03 | -0.47% | 5,514,048 |
| Nov 12, 2025 | 42.11 | 43.00 | 41.82 | 42.23 | 42.23 | -0.02% | 7,312,348 |
| Nov 11, 2025 | 42.39 | 43.30 | 42.00 | 42.24 | 42.24 | -0.21% | 3,374,579 |
| Nov 10, 2025 | 42.41 | 42.99 | 41.88 | 42.33 | 42.33 | -0.19% | 5,034,303 |
| Nov 7, 2025 | 42.57 | 43.07 | 41.91 | 42.41 | 42.41 | -0.84% | 3,887,232 |
| Nov 6, 2025 | 43.38 | 43.53 | 42.55 | 42.77 | 42.77 | -0.53% | 4,947,378 |
| Nov 5, 2025 | 43.44 | 43.44 | 42.50 | 43.00 | 43.00 | -0.99% | 3,044,771 |
| Nov 4, 2025 | 44.42 | 44.86 | 43.19 | 43.43 | 43.43 | -2.23% | 4,420,175 |
| Nov 3, 2025 | 44.73 | 45.12 | 43.13 | 44.42 | 44.42 | -0.87% | 6,640,767 |
| Oct 31, 2025 | 44.33 | 45.17 | 43.65 | 44.81 | 44.81 | 1.06% | 5,342,680 |
| Oct 30, 2025 | 43.65 | 44.89 | 43.53 | 44.34 | 44.34 | 1.58% | 9,106,413 |
| Oct 29, 2025 | 45.10 | 45.39 | 42.58 | 43.65 | 43.65 | -3.60% | 11,523,340 |
| Oct 28, 2025 | 46.00 | 46.63 | 45.00 | 45.28 | 45.28 | -3.14% | 7,011,100 |
| Oct 27, 2025 | 45.87 | 46.75 | 45.09 | 46.75 | 46.75 | 3.98% | 8,755,832 |
| Oct 24, 2025 | 45.20 | 45.96 | 44.67 | 44.96 | 44.96 | 0.47% | 5,260,811 |
| Oct 23, 2025 | 45.28 | 45.29 | 43.50 | 44.75 | 44.75 | -1.73% | 3,934,053 |
| Oct 22, 2025 | 44.86 | 46.19 | 44.70 | 45.54 | 45.54 | 1.13% | 4,867,635 |
| Oct 21, 2025 | 45.00 | 45.66 | 44.51 | 45.03 | 45.03 | 0.72% | 4,544,530 |
| Oct 20, 2025 | 46.35 | 46.40 | 44.42 | 44.71 | 44.71 | -1.95% | 5,581,772 |
| Oct 17, 2025 | 47.55 | 47.92 | 45.01 | 45.60 | 45.60 | -5.00% | 7,048,106 |
| Oct 16, 2025 | 49.14 | 49.67 | 46.93 | 48.00 | 48.00 | -1.44% | 7,735,937 |
| Oct 15, 2025 | 49.47 | 49.88 | 48.22 | 48.70 | 48.70 | -0.59% | 6,555,109 |
| Oct 14, 2025 | 50.61 | 52.42 | 48.60 | 48.99 | 48.99 | -2.02% | 8,645,442 |
| Oct 13, 2025 | 47.91 | 52.10 | 46.79 | 50.00 | 50.00 | -0.16% | 10,385,090 |
| Oct 10, 2025 | 51.67 | 53.68 | 49.80 | 50.08 | 50.08 | -3.60% | 10,603,130 |
| Oct 9, 2025 | 51.61 | 52.70 | 51.10 | 51.95 | 51.95 | 0.70% | 8,567,346 |