Wuxi Chipown Micro-electronics limited (SHA:688508)
China
· Delayed Price · Currency is CNY 65.10
+2.08 (3.30%)
Mar 10, 2026, 3:00 PM CST
SHA:688508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 64.27 | 65.98 | 63.63 | 65.16 | - | 3.40% | 2,728,196 |
| Mar 9, 2026 | 61.54 | 63.61 | 60.18 | 63.02 | 63.02 | 0.06% | 3,632,798 |
| Mar 6, 2026 | 62.11 | 63.42 | 62.03 | 62.98 | 62.98 | 0.74% | 2,163,614 |
| Mar 5, 2026 | 62.20 | 64.19 | 62.20 | 62.52 | 62.52 | 3.07% | 4,339,655 |
| Mar 4, 2026 | 60.88 | 62.58 | 60.60 | 60.66 | 60.66 | -1.54% | 3,357,109 |
| Mar 3, 2026 | 66.88 | 67.50 | 61.55 | 61.61 | 61.61 | -7.88% | 7,299,274 |
| Mar 2, 2026 | 67.85 | 68.82 | 66.82 | 66.88 | 66.88 | -3.69% | 5,414,007 |
| Feb 27, 2026 | 69.61 | 69.99 | 68.52 | 69.44 | 69.44 | -1.88% | 3,994,187 |
| Feb 26, 2026 | 69.00 | 70.90 | 68.15 | 70.77 | 70.77 | 1.87% | 5,911,796 |
| Feb 25, 2026 | 69.79 | 69.79 | 67.67 | 69.47 | 69.47 | 0.55% | 6,407,839 |
| Feb 24, 2026 | 70.50 | 70.60 | 67.72 | 69.09 | 69.09 | -0.16% | 4,447,072 |
| Feb 13, 2026 | 70.46 | 71.48 | 69.20 | 69.20 | 69.20 | -3.50% | 5,059,304 |
| Feb 12, 2026 | 66.60 | 72.23 | 66.40 | 71.71 | 71.71 | 8.11% | 11,832,265 |
| Feb 11, 2026 | 66.58 | 67.43 | 65.76 | 66.33 | 66.33 | -0.12% | 3,796,503 |
| Feb 10, 2026 | 67.71 | 68.35 | 66.28 | 66.41 | 66.41 | -1.99% | 5,319,870 |
| Feb 9, 2026 | 68.97 | 69.18 | 67.24 | 67.76 | 67.76 | 0.19% | 5,388,888 |
| Feb 6, 2026 | 68.09 | 68.90 | 67.30 | 67.63 | 67.63 | -2.48% | 4,671,573 |
| Feb 5, 2026 | 67.20 | 70.26 | 65.85 | 69.35 | 69.35 | 1.94% | 7,452,675 |
| Feb 4, 2026 | 68.24 | 68.79 | 66.80 | 68.03 | 68.03 | -1.78% | 5,865,738 |
| Feb 3, 2026 | 68.53 | 70.39 | 67.54 | 69.26 | 69.26 | 2.90% | 7,353,121 |
| Feb 2, 2026 | 72.19 | 72.88 | 67.15 | 67.31 | 67.31 | -8.52% | 9,153,180 |
| Jan 30, 2026 | 70.25 | 75.14 | 68.60 | 73.58 | 73.58 | 3.78% | 11,897,200 |
| Jan 29, 2026 | 74.30 | 75.00 | 70.85 | 70.90 | 70.90 | -4.77% | 8,523,377 |
| Jan 28, 2026 | 71.00 | 77.38 | 71.00 | 74.45 | 74.45 | 6.30% | 15,163,700 |
| Jan 27, 2026 | 66.15 | 70.85 | 64.37 | 70.04 | 70.04 | 5.64% | 11,399,910 |
| Jan 26, 2026 | 67.77 | 68.53 | 65.66 | 66.30 | 66.30 | -2.64% | 5,537,032 |
| Jan 23, 2026 | 66.90 | 68.25 | 66.51 | 68.10 | 68.10 | 0.71% | 6,366,434 |
| Jan 22, 2026 | 68.68 | 68.90 | 66.31 | 67.62 | 67.62 | 0.07% | 7,898,855 |
| Jan 21, 2026 | 64.65 | 67.75 | 64.65 | 67.57 | 67.57 | 3.24% | 8,340,707 |
| Jan 20, 2026 | 64.30 | 66.80 | 64.27 | 65.45 | 65.45 | 1.54% | 8,215,948 |
| Jan 19, 2026 | 65.21 | 65.98 | 64.26 | 64.46 | 64.46 | -0.49% | 4,296,913 |
| Jan 16, 2026 | 63.65 | 65.30 | 63.00 | 64.78 | 64.78 | 2.53% | 5,905,412 |
| Jan 15, 2026 | 62.17 | 63.18 | 61.43 | 63.18 | 63.18 | 1.01% | 4,260,669 |
| Jan 14, 2026 | 62.05 | 63.77 | 61.60 | 62.55 | 62.55 | 0.79% | 6,050,866 |
| Jan 13, 2026 | 64.93 | 64.93 | 62.06 | 62.06 | 62.06 | -4.49% | 5,493,860 |
| Jan 12, 2026 | 64.00 | 64.98 | 62.86 | 64.98 | 64.98 | 0.42% | 8,183,004 |
| Jan 9, 2026 | 64.28 | 65.08 | 63.90 | 64.71 | 64.71 | 0.34% | 2,942,237 |
| Jan 8, 2026 | 63.67 | 65.86 | 63.61 | 64.49 | 64.49 | 0.34% | 3,576,938 |
| Jan 7, 2026 | 64.50 | 65.00 | 64.00 | 64.27 | 64.27 | - | 3,863,092 |
| Jan 6, 2026 | 62.71 | 64.32 | 62.35 | 64.27 | 64.27 | 2.49% | 4,413,902 |
| Jan 5, 2026 | 61.60 | 62.88 | 61.50 | 62.71 | 62.71 | 2.97% | 3,167,920 |
| Dec 31, 2025 | 61.75 | 61.75 | 60.62 | 60.90 | 60.90 | -1.10% | 1,792,468 |
| Dec 30, 2025 | 61.60 | 61.93 | 61.10 | 61.58 | 61.58 | 0.26% | 2,248,625 |
| Dec 29, 2025 | 61.23 | 62.18 | 61.03 | 61.42 | 61.42 | 0.43% | 2,411,846 |
| Dec 26, 2025 | 61.51 | 62.15 | 61.01 | 61.16 | 61.16 | -1.35% | 2,910,070 |
| Dec 25, 2025 | 61.15 | 62.39 | 60.75 | 62.00 | 62.00 | 1.97% | 3,815,753 |
| Dec 24, 2025 | 59.99 | 61.36 | 59.60 | 60.80 | 60.80 | 2.20% | 3,306,166 |
| Dec 23, 2025 | 59.22 | 60.11 | 58.83 | 59.49 | 59.49 | 0.44% | 2,007,179 |
| Dec 22, 2025 | 57.93 | 59.79 | 57.93 | 59.23 | 59.23 | 2.33% | 2,009,830 |
| Dec 19, 2025 | 58.66 | 59.95 | 57.75 | 57.88 | 57.88 | -0.82% | 1,964,429 |
| Dec 18, 2025 | 57.37 | 58.86 | 57.00 | 58.36 | 58.36 | 0.97% | 2,085,518 |
| Dec 17, 2025 | 56.74 | 58.14 | 56.20 | 57.80 | 57.80 | 1.71% | 2,256,792 |
| Dec 16, 2025 | 58.00 | 58.96 | 56.51 | 56.83 | 56.83 | -2.66% | 2,092,841 |
| Dec 15, 2025 | 59.53 | 59.60 | 58.21 | 58.38 | 58.38 | -2.94% | 2,329,720 |
| Dec 12, 2025 | 59.00 | 60.30 | 58.61 | 60.15 | 60.15 | 1.50% | 2,398,077 |
| Dec 11, 2025 | 60.39 | 61.08 | 59.18 | 59.26 | 59.26 | -1.40% | 2,123,459 |
| Dec 10, 2025 | 60.00 | 60.58 | 59.31 | 60.10 | 60.10 | -0.45% | 1,983,033 |
| Dec 9, 2025 | 60.02 | 61.61 | 59.91 | 60.37 | 60.37 | 0.02% | 3,395,639 |
| Dec 8, 2025 | 58.88 | 61.11 | 58.80 | 60.36 | 60.36 | 3.80% | 4,798,413 |
| Dec 5, 2025 | 57.69 | 58.19 | 56.77 | 58.15 | 58.15 | 0.80% | 1,971,672 |
| Dec 4, 2025 | 57.89 | 58.30 | 56.97 | 57.69 | 57.69 | -0.35% | 1,630,786 |
| Dec 3, 2025 | 58.40 | 58.51 | 57.40 | 57.89 | 57.89 | -0.60% | 1,721,496 |
| Dec 2, 2025 | 58.71 | 59.18 | 58.09 | 58.24 | 58.24 | -1.05% | 1,687,655 |
| Dec 1, 2025 | 57.99 | 59.06 | 57.71 | 58.86 | 58.86 | 1.33% | 2,584,226 |
| Nov 28, 2025 | 57.73 | 58.28 | 57.36 | 58.09 | 58.09 | 0.69% | 1,707,092 |
| Nov 27, 2025 | 56.74 | 58.59 | 56.74 | 57.69 | 57.69 | 1.82% | 3,461,058 |
| Nov 26, 2025 | 56.70 | 57.45 | 56.51 | 56.66 | 56.66 | -0.54% | 1,488,184 |
| Nov 25, 2025 | 56.12 | 57.76 | 56.12 | 56.97 | 56.97 | 2.06% | 2,775,801 |
| Nov 24, 2025 | 54.78 | 56.19 | 54.46 | 55.82 | 55.82 | 2.57% | 1,931,269 |
| Nov 21, 2025 | 55.99 | 56.50 | 54.42 | 54.42 | 54.42 | -3.89% | 2,661,176 |
| Nov 20, 2025 | 57.98 | 58.09 | 56.60 | 56.62 | 56.62 | -1.29% | 1,523,093 |
| Nov 19, 2025 | 58.59 | 59.20 | 57.03 | 57.36 | 57.36 | -2.15% | 2,059,484 |
| Nov 18, 2025 | 58.07 | 59.21 | 57.73 | 58.62 | 58.62 | 0.38% | 1,773,554 |
| Nov 17, 2025 | 58.32 | 58.80 | 58.00 | 58.40 | 58.40 | 0.10% | 1,456,592 |
| Nov 14, 2025 | 59.75 | 59.77 | 58.24 | 58.34 | 58.34 | -2.80% | 2,277,090 |
| Nov 13, 2025 | 59.84 | 60.29 | 59.30 | 60.02 | 60.02 | 0.28% | 2,163,055 |
| Nov 12, 2025 | 59.79 | 60.19 | 58.60 | 59.85 | 59.85 | 0.44% | 2,460,040 |
| Nov 11, 2025 | 60.91 | 61.50 | 59.31 | 59.59 | 59.59 | -2.12% | 2,822,148 |
| Nov 10, 2025 | 60.68 | 61.32 | 60.06 | 60.88 | 60.88 | 0.76% | 2,034,820 |
| Nov 7, 2025 | 61.23 | 61.23 | 60.14 | 60.42 | 60.42 | -1.93% | 2,162,114 |
| Nov 6, 2025 | 60.88 | 61.78 | 60.68 | 61.61 | 61.61 | 1.50% | 2,221,564 |
| Nov 5, 2025 | 60.05 | 60.89 | 59.65 | 60.70 | 60.70 | -0.49% | 2,865,254 |
| Nov 4, 2025 | 62.40 | 62.76 | 60.81 | 61.00 | 61.00 | -2.54% | 2,781,679 |
| Nov 3, 2025 | 64.11 | 64.34 | 61.55 | 62.59 | 62.59 | -2.36% | 3,520,958 |
| Oct 31, 2025 | 64.00 | 64.58 | 62.94 | 64.10 | 64.10 | 0.19% | 2,979,582 |
| Oct 30, 2025 | 66.01 | 66.10 | 63.90 | 63.98 | 63.98 | -3.19% | 4,253,696 |
| Oct 29, 2025 | 65.40 | 66.48 | 65.21 | 66.09 | 66.09 | 0.90% | 3,703,029 |
| Oct 28, 2025 | 66.22 | 66.66 | 65.28 | 65.50 | 65.50 | -2.33% | 4,984,344 |
| Oct 27, 2025 | 67.40 | 67.40 | 65.00 | 67.06 | 67.06 | -0.84% | 9,915,957 |
| Oct 24, 2025 | 64.62 | 67.75 | 64.62 | 67.63 | 67.63 | 5.61% | 5,007,496 |
| Oct 23, 2025 | 64.00 | 64.20 | 62.00 | 64.04 | 64.04 | -0.47% | 2,563,368 |
| Oct 22, 2025 | 64.10 | 65.06 | 63.28 | 64.34 | 64.34 | -0.11% | 2,467,550 |
| Oct 21, 2025 | 63.82 | 64.68 | 63.71 | 64.41 | 64.41 | 1.00% | 2,568,310 |
| Oct 20, 2025 | 62.80 | 64.60 | 62.40 | 63.77 | 63.77 | 3.04% | 4,022,367 |
| Oct 17, 2025 | 65.64 | 66.12 | 61.77 | 61.89 | 61.89 | -5.91% | 4,672,959 |
| Oct 16, 2025 | 66.25 | 67.39 | 65.30 | 65.78 | 65.78 | -1.28% | 3,207,211 |
| Oct 15, 2025 | 65.01 | 66.80 | 64.31 | 66.63 | 66.63 | 2.10% | 3,554,735 |
| Oct 14, 2025 | 68.86 | 69.97 | 65.04 | 65.26 | 65.26 | -4.59% | 5,804,868 |
| Oct 13, 2025 | 63.84 | 68.61 | 63.50 | 68.40 | 68.40 | 1.35% | 4,977,760 |
| Oct 10, 2025 | 70.00 | 70.05 | 67.33 | 67.49 | 67.49 | -5.17% | 6,508,099 |