Skip to main content
Leaguer (Shenzhen) Microelectronics Corp. (SHA:688589)
China flag China · Delayed Price · Currency is CNY
22.48
+0.43 (1.95%)
Apr 29, 2026, 3:00 PM CST

SHA:688589 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.0522.6621.9022.4822.481.95%2,578,303
Apr 28, 202622.5522.7421.9422.0522.05-2.56%2,975,256
Apr 27, 202621.7522.7021.7522.6322.631.94%3,392,542
Apr 24, 202621.9022.4421.8522.2022.201.14%3,276,464
Apr 23, 202622.5722.5921.5021.9521.95-2.75%3,338,741
Apr 22, 202622.2222.6022.0822.5722.571.30%2,388,760
Apr 21, 202622.6822.7322.1922.2822.28-1.55%2,204,562
Apr 20, 202622.5522.7722.4822.6322.63-0.09%2,039,451
Apr 17, 202622.6822.7222.4022.6522.650.13%2,164,888
Apr 16, 202622.2422.7522.1622.6222.621.66%2,906,101
Apr 15, 202622.7522.7622.1522.2522.25-2.84%4,032,686
Apr 14, 202623.0723.0822.6922.9022.900.39%2,452,828
Apr 13, 202622.8923.2222.7222.8122.81-0.91%2,058,103
Apr 10, 202622.9723.3322.8223.0223.021.63%2,869,805
Apr 9, 202622.8623.0922.5322.6522.65-2.24%2,438,349
Apr 8, 202622.9923.1922.6523.1723.174.09%3,232,227
Apr 7, 202621.8722.4621.6822.2622.262.82%2,820,398
Apr 3, 202621.1822.5821.1621.6521.652.22%4,950,663
Apr 2, 202621.6521.7320.9021.1821.18-2.58%1,892,937
Apr 1, 202621.6021.8721.4321.7421.742.60%1,642,101
Mar 31, 202621.7021.9421.1721.1921.19-2.35%1,881,750
Mar 30, 202621.5821.7221.2021.7021.70-0.41%1,832,073
Mar 27, 202621.1221.9021.0021.7921.791.59%1,962,178
Mar 26, 202622.2522.2521.3321.4521.45-3.51%2,670,734
Mar 25, 202622.2022.4822.1122.2322.231.00%2,221,776
Mar 24, 202621.5922.0521.1522.0122.014.02%3,368,564
Mar 23, 202622.2022.3520.8821.1621.16-6.58%4,702,246
Mar 20, 202623.2923.4922.6022.6522.65-2.79%3,599,323
Mar 19, 202623.7423.7923.1123.3023.30-3.12%2,990,558
Mar 18, 202623.3524.1423.1624.0524.054.11%3,306,870
Mar 17, 202623.9924.0023.0523.1023.10-3.35%3,063,405
Mar 16, 202623.4423.9523.1023.9023.901.96%2,952,315
Mar 13, 202623.6924.1623.3723.4423.44-1.72%2,630,764
Mar 12, 202624.5624.6823.7423.8523.85-2.65%3,512,258
Mar 11, 202624.7925.2424.3724.5024.50-1.45%3,546,540
Mar 10, 202624.0024.8724.0024.8624.864.76%4,959,151
Mar 9, 202623.4323.7322.8023.7323.73-0.29%3,483,011
Mar 6, 202623.2223.8323.2223.8023.801.58%2,594,762
Mar 5, 202623.2923.7823.2323.4323.432.67%3,488,264
Mar 4, 202622.5323.2122.5322.8222.82-0.31%3,054,955
Mar 3, 202624.4724.7422.7922.8922.89-6.88%6,912,754
Mar 2, 202625.3425.7124.4624.5824.58-4.99%6,294,287
Feb 27, 202626.1326.1525.6125.8725.87-1.00%3,455,058
Feb 26, 202626.1126.3525.7826.1326.13-0.11%5,958,660
Feb 25, 202624.6826.6524.4126.1626.166.08%11,547,530
Feb 24, 202624.9725.0024.4224.6624.660.24%3,080,885
Feb 13, 202624.4625.0524.4424.6024.60-0.28%3,062,693
Feb 12, 202624.3724.8124.2824.6724.671.82%3,227,809
Feb 11, 202624.2224.5324.1624.2324.23-0.29%2,041,455
Feb 10, 202624.7224.8724.2624.3024.30-1.58%2,567,551
Feb 9, 202624.3824.8524.2124.6924.692.53%3,063,122
Feb 6, 202624.2124.5724.0724.0824.08-1.51%2,798,117
Feb 5, 202624.2524.8823.9924.4524.450.16%3,972,564
Feb 4, 202624.9724.9724.1524.4124.41-2.71%3,624,573
Feb 3, 202625.0025.1024.4525.0925.093.55%3,871,395
Feb 2, 202624.7525.0924.1524.2324.23-5.28%6,087,280
Jan 30, 202625.0025.8424.8125.5825.581.59%5,347,380
Jan 29, 202626.4526.4525.1025.1825.18-4.91%7,514,147
Jan 28, 202626.1826.8826.0326.4826.481.46%8,799,224
Jan 27, 202625.1626.1024.4326.1026.103.37%7,768,930
Jan 26, 202625.9025.9925.0225.2525.25-2.81%5,638,952
Jan 23, 202626.1826.1825.6325.9825.98-0.19%5,588,927
Jan 22, 202625.8826.6225.3326.0326.031.44%7,698,529
Jan 21, 202625.0825.9024.8525.6625.662.07%6,688,800
Jan 20, 202624.8125.8824.8125.1425.141.17%7,559,412
Jan 19, 202624.6225.1324.2224.8524.850.93%4,701,372
Jan 16, 202624.4024.7724.1324.6224.622.29%5,851,883
Jan 15, 202623.8124.1123.5324.0724.070.88%4,217,864
Jan 14, 202623.7424.3123.5223.8623.860.68%6,484,129
Jan 13, 202624.5024.5823.6123.7023.70-3.42%5,674,481
Jan 12, 202624.1024.5623.8124.5424.542.46%5,680,049
Jan 9, 202623.8024.0823.7323.9523.95-0.17%4,952,984
Jan 8, 202623.4824.3323.3323.9923.992.17%5,967,762
Jan 7, 202623.2823.5323.1623.4823.481.08%4,362,390
Jan 6, 202623.1423.3122.9023.2323.230.35%3,533,401
Jan 5, 202622.8723.1722.8723.1523.151.76%3,555,560
Dec 31, 202522.7022.9322.4522.7522.75-1,874,562
Dec 30, 202522.5222.9522.4922.7522.750.75%2,286,837
Dec 29, 202522.6622.7922.4822.5822.58-0.35%1,639,213
Dec 26, 202522.7022.9522.4422.6622.66-0.74%2,570,081
Dec 25, 202522.6822.9022.4622.8322.831.02%2,190,036
Dec 24, 202522.3222.6722.2422.6022.601.16%2,374,427
Dec 23, 202522.4822.6722.2122.3422.34-0.62%1,579,172
Dec 22, 202522.2922.7522.2122.4822.480.90%2,021,769
Dec 19, 202522.5522.6022.1822.2822.28-0.13%1,919,494
Dec 18, 202521.7322.4621.7122.3122.311.73%2,611,735
Dec 17, 202521.7021.9421.1021.9321.931.43%2,257,237
Dec 16, 202522.2522.5021.5821.6221.62-3.31%1,958,348
Dec 15, 202522.6722.6722.2622.3622.36-1.76%1,924,488
Dec 12, 202522.5122.9022.2122.7622.761.43%2,627,409
Dec 11, 202522.8822.9622.4122.4422.44-1.49%1,916,655
Dec 10, 202522.6822.9022.5322.7822.780.18%1,995,828
Dec 9, 202522.8223.1422.7222.7422.74-0.31%2,542,961
Dec 8, 202522.3522.9422.3522.8122.812.24%2,377,485
Dec 5, 202522.1422.3721.7522.3122.310.72%1,547,208
Dec 4, 202522.1522.3221.7622.1522.15-1,561,054
Dec 3, 202522.4622.5322.0522.1522.15-1.69%1,761,781
Dec 2, 202522.6522.6522.3722.5322.53-0.53%1,415,231
Dec 1, 202522.3822.7222.1922.6522.651.43%1,992,781
Nov 28, 202522.2822.4922.1922.3322.330.27%1,750,670