Wuxi Chipown Micro-electronics limited (SHA:688508)
China
· Delayed Price · Currency is CNY 77.79
-0.21 (-0.27%)
Apr 29, 2026, 3:00 PM CST
SHA:688508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.00 | 77.49 | 74.74 | 76.27 | - | -2.22% | 3,008,431 |
| Apr 28, 2026 | 75.44 | 79.80 | 74.87 | 78.00 | 78.00 | 2.36% | 8,803,359 |
| Apr 27, 2026 | 76.45 | 76.66 | 72.71 | 76.20 | 76.20 | -0.52% | 9,798,799 |
| Apr 24, 2026 | 75.80 | 77.38 | 73.23 | 76.60 | 76.60 | 3.53% | 12,031,443 |
| Apr 23, 2026 | 72.50 | 76.50 | 71.80 | 73.99 | 73.99 | 2.76% | 14,814,520 |
| Apr 22, 2026 | 67.00 | 73.29 | 65.13 | 72.00 | 72.00 | 6.52% | 12,105,510 |
| Apr 21, 2026 | 66.48 | 68.80 | 65.60 | 67.59 | 67.59 | -0.88% | 7,593,461 |
| Apr 20, 2026 | 61.05 | 69.90 | 58.58 | 68.19 | 68.19 | 2.74% | 20,260,920 |
| Apr 17, 2026 | 65.23 | 66.85 | 65.00 | 66.37 | 66.37 | 1.34% | 3,634,458 |
| Apr 16, 2026 | 63.77 | 66.17 | 63.39 | 65.49 | 65.49 | 2.73% | 3,718,214 |
| Apr 15, 2026 | 65.45 | 65.55 | 63.50 | 63.75 | 63.75 | -2.21% | 3,932,618 |
| Apr 14, 2026 | 65.99 | 66.61 | 64.67 | 65.19 | 65.19 | 0.32% | 5,164,928 |
| Apr 13, 2026 | 63.00 | 66.60 | 62.90 | 64.98 | 64.98 | 7.14% | 8,863,977 |
| Apr 10, 2026 | 60.43 | 62.33 | 60.43 | 60.65 | 60.65 | 1.68% | 2,934,558 |
| Apr 9, 2026 | 59.78 | 60.46 | 59.35 | 59.65 | 59.65 | -1.36% | 1,978,065 |
| Apr 8, 2026 | 58.00 | 60.49 | 57.82 | 60.47 | 60.47 | 7.41% | 3,568,540 |
| Apr 7, 2026 | 56.28 | 57.20 | 56.28 | 56.30 | 56.30 | 0.39% | 1,281,233 |
| Apr 3, 2026 | 57.08 | 57.54 | 56.08 | 56.08 | 56.08 | -1.39% | 1,738,133 |
| Apr 2, 2026 | 58.86 | 58.86 | 56.40 | 56.87 | 56.87 | -3.12% | 1,885,658 |
| Apr 1, 2026 | 57.80 | 58.75 | 57.52 | 58.70 | 58.70 | 3.75% | 2,233,515 |
| Mar 31, 2026 | 57.50 | 58.37 | 56.58 | 56.58 | 56.58 | -2.21% | 1,748,416 |
| Mar 30, 2026 | 56.03 | 58.12 | 56.02 | 57.86 | 57.86 | 1.33% | 1,956,939 |
| Mar 27, 2026 | 55.70 | 57.89 | 55.68 | 57.10 | 57.10 | 0.39% | 1,636,909 |
| Mar 26, 2026 | 58.08 | 58.93 | 56.48 | 56.88 | 56.88 | -2.77% | 1,951,313 |
| Mar 25, 2026 | 57.73 | 59.65 | 57.70 | 58.50 | 58.50 | 1.92% | 2,763,389 |
| Mar 24, 2026 | 57.29 | 57.55 | 55.60 | 57.40 | 57.40 | 2.41% | 2,658,578 |
| Mar 23, 2026 | 58.00 | 59.77 | 54.87 | 56.05 | 56.05 | -6.27% | 4,276,225 |
| Mar 20, 2026 | 61.38 | 62.30 | 59.80 | 59.80 | 59.80 | -2.03% | 2,983,241 |
| Mar 19, 2026 | 62.00 | 62.45 | 60.86 | 61.04 | 61.04 | -3.23% | 3,348,209 |
| Mar 18, 2026 | 62.50 | 63.35 | 62.32 | 63.08 | 63.08 | 1.71% | 1,997,730 |
| Mar 17, 2026 | 64.71 | 64.95 | 61.96 | 62.02 | 62.02 | -3.52% | 2,728,150 |
| Mar 16, 2026 | 62.50 | 64.28 | 61.74 | 64.28 | 64.28 | 2.03% | 3,461,198 |
| Mar 13, 2026 | 64.66 | 64.76 | 63.00 | 63.00 | 63.00 | -3.51% | 3,703,548 |
| Mar 12, 2026 | 65.50 | 67.29 | 64.39 | 65.29 | 65.29 | -1.11% | 3,412,864 |
| Mar 11, 2026 | 65.33 | 66.90 | 65.04 | 66.02 | 66.02 | 1.41% | 4,652,013 |
| Mar 10, 2026 | 64.27 | 65.98 | 63.63 | 65.10 | 65.10 | 3.30% | 4,063,378 |
| 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 |