Smarter Microelectronics (Guangzhou) Co., Ltd. (SHA:688512)
China
· Delayed Price · Currency is CNY 12.70
+1.01 (8.64%)
At close: Mar 10, 2026
SHA:688512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.42 | 11.72 | 11.02 | 11.69 | 11.69 | 1.12% | 11,632,214 |
| Mar 6, 2026 | 11.52 | 11.70 | 11.45 | 11.56 | 11.56 | 0.26% | 7,532,890 |
| Mar 5, 2026 | 11.40 | 11.84 | 11.40 | 11.53 | 11.53 | 3.69% | 11,343,330 |
| Mar 4, 2026 | 11.30 | 11.53 | 10.98 | 11.12 | 11.12 | -2.97% | 11,430,910 |
| Mar 3, 2026 | 12.47 | 12.57 | 11.40 | 11.46 | 11.46 | -8.03% | 14,355,770 |
| Mar 2, 2026 | 12.68 | 12.80 | 12.33 | 12.46 | 12.46 | -2.96% | 14,058,229 |
| Feb 27, 2026 | 12.85 | 13.03 | 12.71 | 12.84 | 12.84 | -1.98% | 8,687,625 |
| Feb 26, 2026 | 12.67 | 13.26 | 12.55 | 13.10 | 13.10 | 3.39% | 14,270,910 |
| Feb 25, 2026 | 12.86 | 12.94 | 12.59 | 12.67 | 12.67 | -0.63% | 11,983,730 |
| Feb 24, 2026 | 12.56 | 12.91 | 12.48 | 12.75 | 12.75 | 2.57% | 15,830,703 |
| Feb 13, 2026 | 12.07 | 12.67 | 12.01 | 12.43 | 12.43 | 2.90% | 12,331,500 |
| Feb 12, 2026 | 12.01 | 12.15 | 11.85 | 12.08 | 12.08 | 1.43% | 5,668,186 |
| Feb 11, 2026 | 11.90 | 12.04 | 11.79 | 11.91 | 11.91 | 0.08% | 5,853,988 |
| Feb 10, 2026 | 11.82 | 12.02 | 11.82 | 11.90 | 11.90 | -0.08% | 4,798,241 |
| Feb 9, 2026 | 11.55 | 11.97 | 11.55 | 11.91 | 11.91 | 4.11% | 8,155,112 |
| Feb 6, 2026 | 11.45 | 11.60 | 11.32 | 11.44 | 11.44 | -0.44% | 5,733,619 |
| Feb 5, 2026 | 11.52 | 11.59 | 11.41 | 11.49 | 11.49 | -0.95% | 6,430,301 |
| Feb 4, 2026 | 11.88 | 11.88 | 11.46 | 11.60 | 11.60 | -2.93% | 8,321,587 |
| Feb 3, 2026 | 11.68 | 11.95 | 11.57 | 11.95 | 11.95 | 3.28% | 8,002,512 |
| Feb 2, 2026 | 11.98 | 12.07 | 11.55 | 11.57 | 11.57 | -3.90% | 10,841,050 |
| Jan 30, 2026 | 11.97 | 12.18 | 11.71 | 12.04 | 12.04 | 0.42% | 10,072,700 |
| Jan 29, 2026 | 12.29 | 12.42 | 11.90 | 11.99 | 11.99 | -2.99% | 11,209,900 |
| Jan 28, 2026 | 12.50 | 12.68 | 12.21 | 12.36 | 12.36 | -0.96% | 13,788,300 |
| Jan 27, 2026 | 12.08 | 12.49 | 11.75 | 12.48 | 12.48 | 2.89% | 15,756,884 |
| Jan 26, 2026 | 12.42 | 12.50 | 12.01 | 12.13 | 12.13 | -2.41% | 11,488,260 |
| Jan 23, 2026 | 12.25 | 12.43 | 12.15 | 12.43 | 12.43 | 1.47% | 9,210,224 |
| Jan 22, 2026 | 12.28 | 12.42 | 12.14 | 12.25 | 12.25 | 0.49% | 8,948,963 |
| Jan 21, 2026 | 12.00 | 12.28 | 11.87 | 12.19 | 12.19 | 1.33% | 11,327,780 |
| Jan 20, 2026 | 11.96 | 12.26 | 11.93 | 12.03 | 12.03 | 0.42% | 11,712,810 |
| Jan 19, 2026 | 12.05 | 12.15 | 11.91 | 11.98 | 11.98 | -0.75% | 7,320,422 |
| Jan 16, 2026 | 11.92 | 12.18 | 11.70 | 12.07 | 12.07 | 2.46% | 11,377,588 |
| Jan 15, 2026 | 11.70 | 11.86 | 11.55 | 11.78 | 11.78 | 0.51% | 10,070,870 |
| Jan 14, 2026 | 11.72 | 11.99 | 11.50 | 11.72 | 11.72 | 0.34% | 11,610,090 |
| Jan 13, 2026 | 12.00 | 12.11 | 11.64 | 11.68 | 11.68 | -2.91% | 10,552,990 |
| Jan 12, 2026 | 11.81 | 12.03 | 11.76 | 12.03 | 12.03 | 2.91% | 11,337,387 |
| Jan 9, 2026 | 11.54 | 11.71 | 11.50 | 11.69 | 11.69 | 1.12% | 7,580,067 |
| Jan 8, 2026 | 11.47 | 11.70 | 11.36 | 11.56 | 11.56 | 0.87% | 7,948,207 |
| Jan 7, 2026 | 11.48 | 11.58 | 11.34 | 11.46 | 11.46 | 0.26% | 8,164,858 |
| Jan 6, 2026 | 11.47 | 11.59 | 11.36 | 11.43 | 11.43 | -0.44% | 7,791,034 |
| Jan 5, 2026 | 11.25 | 11.51 | 11.19 | 11.48 | 11.48 | 2.87% | 7,417,415 |
| Dec 31, 2025 | 11.06 | 11.28 | 11.03 | 11.16 | 11.16 | 0.09% | 5,759,751 |
| Dec 30, 2025 | 11.14 | 11.33 | 11.06 | 11.15 | 11.15 | 0.18% | 5,960,059 |
| Dec 29, 2025 | 11.10 | 11.23 | 11.05 | 11.13 | 11.13 | 0.36% | 5,137,052 |
| Dec 26, 2025 | 11.18 | 11.32 | 11.03 | 11.09 | 11.09 | -1.07% | 5,750,669 |
| Dec 25, 2025 | 11.00 | 11.29 | 10.94 | 11.21 | 11.21 | 2.56% | 7,667,486 |
| Dec 24, 2025 | 10.71 | 10.95 | 10.65 | 10.93 | 10.93 | 2.53% | 5,545,427 |
| Dec 23, 2025 | 10.93 | 10.95 | 10.60 | 10.66 | 10.66 | -1.57% | 5,600,386 |
| Dec 22, 2025 | 10.73 | 10.99 | 10.68 | 10.83 | 10.83 | 1.59% | 5,705,714 |
| Dec 19, 2025 | 10.67 | 10.96 | 10.56 | 10.66 | 10.66 | 0.85% | 7,687,000 |
| Dec 18, 2025 | 10.43 | 10.72 | 10.41 | 10.57 | 10.57 | 0.38% | 4,699,542 |
| Dec 17, 2025 | 10.48 | 10.55 | 10.18 | 10.53 | 10.53 | 1.06% | 6,195,897 |
| Dec 16, 2025 | 10.68 | 10.76 | 10.33 | 10.42 | 10.42 | -2.80% | 5,574,203 |
| Dec 15, 2025 | 10.85 | 10.91 | 10.68 | 10.72 | 10.72 | -2.01% | 4,728,943 |
| Dec 12, 2025 | 10.64 | 10.99 | 10.53 | 10.94 | 10.94 | 2.15% | 5,653,740 |
| Dec 11, 2025 | 10.89 | 11.06 | 10.71 | 10.71 | 10.71 | -2.28% | 6,813,395 |
| Dec 10, 2025 | 10.98 | 11.10 | 10.83 | 10.96 | 10.96 | -0.63% | 4,896,509 |
| Dec 9, 2025 | 11.23 | 11.27 | 11.01 | 11.03 | 11.03 | -1.96% | 4,873,949 |
| Dec 8, 2025 | 11.22 | 11.38 | 11.21 | 11.25 | 11.25 | 0.36% | 7,459,526 |
| Dec 5, 2025 | 10.96 | 11.27 | 10.75 | 11.21 | 11.21 | 2.19% | 5,629,894 |
| Dec 4, 2025 | 11.05 | 11.15 | 10.73 | 10.97 | 10.97 | 0.18% | 5,070,153 |
| Dec 3, 2025 | 11.20 | 11.28 | 10.95 | 10.95 | 10.95 | -2.84% | 5,832,575 |
| Dec 2, 2025 | 11.34 | 11.40 | 11.14 | 11.27 | 11.27 | -0.62% | 5,245,472 |
| Dec 1, 2025 | 11.18 | 11.45 | 11.03 | 11.34 | 11.34 | 1.43% | 8,204,752 |
| Nov 28, 2025 | 11.03 | 11.33 | 10.89 | 11.18 | 11.18 | 1.36% | 7,644,512 |
| Nov 27, 2025 | 10.70 | 11.29 | 10.66 | 11.03 | 11.03 | 3.67% | 11,471,397 |
| Nov 26, 2025 | 10.67 | 10.87 | 10.59 | 10.64 | 10.64 | -0.28% | 5,077,754 |
| Nov 25, 2025 | 10.45 | 10.84 | 10.45 | 10.67 | 10.67 | 2.30% | 5,168,891 |
| Nov 24, 2025 | 10.27 | 10.51 | 10.15 | 10.43 | 10.43 | 2.46% | 4,548,258 |
| Nov 21, 2025 | 10.63 | 10.78 | 10.16 | 10.18 | 10.18 | -4.95% | 8,435,924 |
| Nov 20, 2025 | 10.95 | 11.08 | 10.66 | 10.71 | 10.71 | -1.47% | 5,136,006 |
| Nov 19, 2025 | 11.29 | 11.34 | 10.80 | 10.87 | 10.87 | -2.86% | 7,538,243 |
| Nov 18, 2025 | 11.18 | 11.28 | 11.06 | 11.19 | 11.19 | -0.89% | 5,934,809 |
| Nov 17, 2025 | 11.36 | 11.42 | 11.24 | 11.29 | 11.29 | 0.18% | 3,682,404 |
| Nov 14, 2025 | 11.41 | 11.53 | 11.27 | 11.27 | 11.27 | -1.74% | 4,936,889 |
| Nov 13, 2025 | 11.39 | 11.56 | 11.37 | 11.47 | 11.47 | 0.70% | 4,830,161 |
| Nov 12, 2025 | 11.53 | 11.56 | 11.31 | 11.39 | 11.39 | -1.30% | 5,735,710 |
| Nov 11, 2025 | 11.71 | 11.85 | 11.51 | 11.54 | 11.54 | -1.20% | 6,013,522 |
| Nov 10, 2025 | 11.67 | 11.79 | 11.57 | 11.68 | 11.68 | 0.43% | 5,595,510 |
| Nov 7, 2025 | 11.57 | 11.72 | 11.44 | 11.63 | 11.63 | -0.43% | 5,346,392 |
| Nov 6, 2025 | 11.62 | 11.75 | 11.52 | 11.68 | 11.68 | 0.52% | 5,188,950 |
| Nov 5, 2025 | 11.51 | 11.68 | 11.47 | 11.62 | 11.62 | -0.34% | 4,337,621 |
| Nov 4, 2025 | 11.93 | 11.93 | 11.54 | 11.66 | 11.66 | -2.10% | 5,815,134 |
| Nov 3, 2025 | 11.82 | 11.94 | 11.56 | 11.91 | 11.91 | 0.68% | 6,903,938 |
| Oct 31, 2025 | 11.81 | 12.03 | 11.80 | 11.83 | 11.83 | 0.34% | 7,062,698 |
| Oct 30, 2025 | 11.87 | 12.04 | 11.71 | 11.79 | 11.79 | -0.84% | 6,253,600 |
| Oct 29, 2025 | 12.00 | 12.11 | 11.74 | 11.89 | 11.89 | -0.50% | 7,195,109 |
| Oct 28, 2025 | 11.63 | 12.21 | 11.52 | 11.95 | 11.95 | 2.58% | 13,647,460 |
| Oct 27, 2025 | 11.61 | 11.82 | 11.47 | 11.65 | 11.65 | 1.57% | 9,001,257 |
| Oct 24, 2025 | 11.17 | 11.51 | 11.15 | 11.47 | 11.47 | 3.33% | 9,400,668 |
| Oct 23, 2025 | 11.31 | 11.31 | 10.93 | 11.10 | 11.10 | -2.12% | 9,856,667 |
| Oct 22, 2025 | 11.30 | 11.48 | 11.20 | 11.34 | 11.34 | -0.53% | 5,695,692 |
| Oct 21, 2025 | 11.27 | 11.47 | 11.13 | 11.40 | 11.40 | 1.69% | 7,051,904 |
| Oct 20, 2025 | 11.19 | 11.45 | 11.12 | 11.21 | 11.21 | 1.72% | 9,108,745 |
| Oct 17, 2025 | 11.53 | 11.58 | 11.00 | 11.02 | 11.02 | -4.01% | 10,184,110 |
| Oct 16, 2025 | 11.66 | 11.77 | 11.43 | 11.48 | 11.48 | -3.04% | 12,161,310 |
| Oct 15, 2025 | 11.85 | 11.99 | 11.70 | 11.84 | 11.84 | -0.08% | 9,559,191 |
| Oct 14, 2025 | 12.59 | 12.63 | 11.78 | 11.85 | 11.85 | -4.44% | 13,117,950 |
| Oct 13, 2025 | 11.70 | 12.44 | 11.56 | 12.40 | 12.40 | 1.64% | 12,698,990 |
| Oct 10, 2025 | 13.05 | 13.09 | 12.16 | 12.20 | 12.20 | -6.58% | 19,260,710 |
| Oct 9, 2025 | 12.89 | 13.25 | 12.81 | 13.06 | 13.06 | 2.03% | 17,477,950 |