Smarter Microelectronics (Guangzhou) Co., Ltd. (SHA:688512)
China
· Delayed Price · Currency is CNY 12.00
-0.32 (-2.60%)
At close: Apr 29, 2026
SHA:688512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.65 | 12.79 | 12.22 | 12.32 | 12.32 | -2.99% | 8,770,746 |
| Apr 27, 2026 | 12.57 | 12.80 | 12.46 | 12.70 | 12.70 | 1.03% | 8,230,744 |
| Apr 24, 2026 | 12.45 | 12.73 | 12.29 | 12.57 | 12.57 | 0.88% | 9,566,164 |
| Apr 23, 2026 | 12.81 | 12.93 | 12.26 | 12.46 | 12.46 | -2.73% | 11,251,830 |
| Apr 22, 2026 | 12.53 | 13.03 | 12.53 | 12.81 | 12.81 | 1.10% | 9,921,853 |
| Apr 21, 2026 | 12.69 | 12.75 | 12.34 | 12.67 | 12.67 | 0.08% | 9,331,530 |
| Apr 20, 2026 | 12.90 | 12.94 | 12.64 | 12.66 | 12.66 | -1.71% | 8,700,642 |
| Apr 17, 2026 | 12.82 | 13.05 | 12.65 | 12.88 | 12.88 | 0.94% | 8,420,739 |
| Apr 16, 2026 | 12.75 | 12.86 | 12.56 | 12.76 | 12.76 | - | 8,899,276 |
| Apr 15, 2026 | 12.90 | 13.18 | 12.76 | 12.76 | 12.76 | -0.55% | 13,177,103 |
| Apr 14, 2026 | 12.77 | 13.00 | 12.64 | 12.83 | 12.83 | 1.42% | 12,628,460 |
| Apr 13, 2026 | 12.29 | 12.94 | 12.21 | 12.65 | 12.65 | 2.93% | 14,829,490 |
| Apr 10, 2026 | 12.21 | 12.55 | 12.21 | 12.29 | 12.29 | 0.24% | 8,585,633 |
| Apr 9, 2026 | 12.24 | 12.38 | 12.15 | 12.26 | 12.26 | -1.29% | 11,054,740 |
| Apr 8, 2026 | 11.94 | 12.45 | 11.86 | 12.42 | 12.42 | 7.91% | 13,806,510 |
| Apr 7, 2026 | 11.46 | 11.70 | 11.36 | 11.51 | 11.51 | 1.41% | 7,375,032 |
| Apr 3, 2026 | 11.65 | 11.83 | 11.30 | 11.35 | 11.35 | -2.99% | 9,438,508 |
| Apr 2, 2026 | 11.83 | 11.95 | 11.56 | 11.70 | 11.70 | -1.18% | 10,596,140 |
| Apr 1, 2026 | 11.70 | 12.13 | 11.49 | 11.84 | 11.84 | 4.32% | 14,575,590 |
| Mar 31, 2026 | 11.79 | 11.90 | 11.32 | 11.35 | 11.35 | -3.49% | 8,723,320 |
| Mar 30, 2026 | 11.81 | 11.92 | 11.51 | 11.76 | 11.76 | -1.26% | 11,031,680 |
| Mar 27, 2026 | 10.90 | 12.12 | 10.89 | 11.91 | 11.91 | 7.01% | 22,524,290 |
| Mar 26, 2026 | 11.80 | 11.85 | 11.08 | 11.13 | 11.13 | -6.08% | 13,230,140 |
| Mar 25, 2026 | 11.58 | 12.15 | 11.55 | 11.85 | 11.85 | 3.22% | 14,819,180 |
| Mar 24, 2026 | 11.24 | 11.51 | 10.79 | 11.48 | 11.48 | 4.36% | 16,021,063 |
| Mar 23, 2026 | 11.33 | 11.78 | 10.89 | 11.00 | 11.00 | -6.54% | 18,704,700 |
| Mar 20, 2026 | 12.10 | 12.49 | 11.74 | 11.77 | 11.77 | -2.08% | 14,454,140 |
| Mar 19, 2026 | 12.24 | 12.38 | 11.95 | 12.02 | 12.02 | -3.38% | 10,247,920 |
| Mar 18, 2026 | 12.05 | 12.52 | 12.01 | 12.44 | 12.44 | 2.30% | 13,021,634 |
| Mar 17, 2026 | 12.66 | 12.72 | 12.12 | 12.16 | 12.16 | -3.42% | 10,134,612 |
| Mar 16, 2026 | 12.08 | 12.60 | 11.95 | 12.59 | 12.59 | 3.37% | 13,616,645 |
| Mar 13, 2026 | 12.30 | 12.65 | 12.12 | 12.18 | 12.18 | -2.33% | 10,899,285 |
| Mar 12, 2026 | 12.87 | 12.87 | 12.31 | 12.47 | 12.47 | -2.73% | 14,342,270 |
| Mar 11, 2026 | 12.84 | 13.45 | 12.71 | 12.82 | 12.82 | 0.94% | 23,317,560 |
| Mar 10, 2026 | 11.87 | 13.00 | 11.78 | 12.70 | 12.70 | 8.64% | 22,562,295 |
| 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 |