Telink Semiconductor(Shanghai)Co.,Ltd. (SHA:688591)
China
· Delayed Price · Currency is CNY 38.76
-0.46 (-1.17%)
At close: Mar 9, 2026
SHA:688591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.50 | 39.08 | 37.01 | 38.76 | 38.76 | -1.17% | 5,074,908 |
| Mar 6, 2026 | 39.02 | 39.55 | 38.74 | 39.22 | 39.22 | 0.26% | 2,685,988 |
| Mar 5, 2026 | 39.80 | 39.99 | 38.90 | 39.12 | 39.12 | 0.59% | 3,299,628 |
| Mar 4, 2026 | 38.70 | 39.78 | 38.50 | 38.89 | 38.89 | -0.08% | 4,172,623 |
| Mar 3, 2026 | 41.80 | 42.05 | 38.78 | 38.92 | 38.92 | -6.87% | 8,368,656 |
| Mar 2, 2026 | 42.72 | 43.58 | 41.71 | 41.79 | 41.79 | -4.68% | 7,052,393 |
| Feb 27, 2026 | 43.78 | 44.04 | 43.14 | 43.84 | 43.84 | -0.54% | 4,171,949 |
| Feb 26, 2026 | 43.45 | 44.48 | 43.04 | 44.08 | 44.08 | 1.33% | 5,914,584 |
| Feb 25, 2026 | 43.55 | 43.87 | 43.31 | 43.50 | 43.50 | -0.11% | 4,325,571 |
| Feb 24, 2026 | 44.94 | 44.99 | 43.20 | 43.55 | 43.55 | -1.91% | 5,094,636 |
| Feb 13, 2026 | 44.30 | 45.45 | 44.10 | 44.40 | 44.40 | -0.02% | 5,199,284 |
| Feb 12, 2026 | 43.00 | 44.96 | 42.73 | 44.41 | 44.41 | 3.59% | 6,460,048 |
| Feb 11, 2026 | 42.88 | 43.21 | 42.71 | 42.87 | 42.87 | 0.14% | 2,724,384 |
| Feb 10, 2026 | 43.00 | 43.64 | 42.80 | 42.81 | 42.81 | -0.35% | 4,307,340 |
| Feb 9, 2026 | 42.55 | 43.17 | 42.20 | 42.96 | 42.96 | 2.24% | 4,716,016 |
| Feb 6, 2026 | 42.00 | 42.95 | 41.67 | 42.02 | 42.02 | -0.78% | 4,892,794 |
| Feb 5, 2026 | 42.68 | 42.89 | 41.85 | 42.35 | 42.35 | -0.89% | 4,057,359 |
| Feb 4, 2026 | 43.99 | 43.99 | 42.26 | 42.73 | 42.73 | -3.72% | 7,371,448 |
| Feb 3, 2026 | 44.45 | 44.59 | 43.45 | 44.38 | 44.38 | 1.02% | 5,821,490 |
| Feb 2, 2026 | 46.00 | 46.00 | 43.92 | 43.93 | 43.93 | -7.05% | 10,563,680 |
| Jan 30, 2026 | 46.40 | 47.54 | 45.30 | 47.26 | 47.26 | 0.94% | 7,553,678 |
| Jan 29, 2026 | 48.85 | 49.28 | 46.81 | 46.82 | 46.82 | -3.96% | 9,836,764 |
| Jan 28, 2026 | 49.68 | 50.28 | 48.30 | 48.75 | 48.75 | 1.08% | 13,595,750 |
| Jan 27, 2026 | 46.65 | 48.27 | 45.19 | 48.23 | 48.23 | 2.97% | 9,688,208 |
| Jan 26, 2026 | 48.52 | 48.82 | 46.26 | 46.84 | 46.84 | -3.42% | 9,133,612 |
| Jan 23, 2026 | 47.99 | 48.93 | 47.79 | 48.50 | 48.50 | 1.29% | 7,376,217 |
| Jan 22, 2026 | 49.10 | 49.47 | 47.57 | 47.88 | 47.88 | -1.82% | 7,688,341 |
| Jan 21, 2026 | 47.03 | 49.50 | 47.03 | 48.77 | 48.77 | 2.91% | 10,156,690 |
| Jan 20, 2026 | 48.18 | 48.80 | 46.96 | 47.39 | 47.39 | -1.66% | 7,525,668 |
| Jan 19, 2026 | 49.41 | 49.43 | 47.77 | 48.19 | 48.19 | -2.31% | 8,377,164 |
| Jan 16, 2026 | 50.88 | 50.88 | 48.68 | 49.33 | 49.33 | -1.24% | 12,767,660 |
| Jan 15, 2026 | 49.98 | 50.86 | 48.38 | 49.95 | 49.95 | 0.50% | 14,086,490 |
| Jan 14, 2026 | 46.18 | 51.37 | 46.18 | 49.70 | 49.70 | 6.93% | 20,160,810 |
| Jan 13, 2026 | 49.00 | 49.50 | 46.12 | 46.48 | 46.48 | -4.60% | 12,663,470 |
| Jan 12, 2026 | 46.88 | 48.72 | 46.06 | 48.72 | 48.72 | 4.62% | 13,191,990 |
| Jan 9, 2026 | 46.20 | 46.58 | 45.51 | 46.57 | 46.57 | 0.52% | 7,281,443 |
| Jan 8, 2026 | 45.92 | 46.90 | 45.61 | 46.33 | 46.33 | 0.74% | 7,492,245 |
| Jan 7, 2026 | 45.78 | 46.58 | 45.46 | 45.99 | 45.99 | 0.46% | 7,852,820 |
| Jan 6, 2026 | 46.30 | 46.30 | 45.01 | 45.78 | 45.78 | 0.26% | 7,779,585 |
| Jan 5, 2026 | 42.95 | 45.89 | 42.94 | 45.66 | 45.66 | 7.28% | 10,545,530 |
| Dec 31, 2025 | 43.73 | 43.97 | 42.56 | 42.56 | 42.56 | -2.12% | 5,110,648 |
| Dec 30, 2025 | 43.51 | 44.08 | 43.06 | 43.48 | 43.48 | -0.14% | 5,454,660 |
| Dec 29, 2025 | 43.98 | 44.57 | 43.48 | 43.54 | 43.54 | -1.00% | 5,860,298 |
| Dec 26, 2025 | 45.01 | 45.13 | 43.92 | 43.98 | 43.98 | -2.18% | 5,388,284 |
| Dec 25, 2025 | 44.90 | 45.34 | 44.32 | 44.96 | 44.96 | 0.97% | 4,946,504 |
| Dec 24, 2025 | 42.99 | 44.77 | 42.95 | 44.53 | 44.53 | 3.68% | 5,692,342 |
| Dec 23, 2025 | 43.13 | 43.90 | 42.90 | 42.95 | 42.95 | -1.13% | 3,762,197 |
| Dec 22, 2025 | 43.10 | 43.96 | 42.80 | 43.44 | 43.44 | 2.02% | 4,022,788 |
| Dec 19, 2025 | 43.63 | 43.83 | 42.53 | 42.58 | 42.58 | -1.44% | 3,908,314 |
| Dec 18, 2025 | 43.60 | 44.11 | 43.20 | 43.20 | 43.20 | -1.28% | 3,018,403 |
| Dec 17, 2025 | 42.90 | 44.05 | 42.31 | 43.76 | 43.76 | 2.00% | 4,069,589 |
| Dec 16, 2025 | 43.93 | 44.48 | 42.40 | 42.90 | 42.90 | -2.48% | 4,621,729 |
| Dec 15, 2025 | 44.68 | 45.19 | 43.98 | 43.99 | 43.99 | -2.57% | 5,136,761 |
| Dec 12, 2025 | 44.02 | 45.29 | 43.47 | 45.15 | 45.15 | 2.29% | 7,578,310 |
| Dec 11, 2025 | 45.63 | 45.66 | 44.11 | 44.14 | 44.14 | -2.32% | 4,590,726 |
| Dec 10, 2025 | 44.85 | 45.45 | 44.27 | 45.19 | 45.19 | 0.22% | 3,972,386 |
| Dec 9, 2025 | 45.96 | 46.16 | 44.96 | 45.09 | 45.09 | -1.49% | 5,507,526 |
| Dec 8, 2025 | 45.10 | 45.99 | 45.10 | 45.77 | 45.77 | 1.55% | 5,810,493 |
| Dec 5, 2025 | 44.99 | 45.44 | 44.26 | 45.07 | 45.07 | 0.18% | 3,892,877 |
| Dec 4, 2025 | 45.18 | 45.29 | 44.05 | 44.99 | 44.99 | -0.51% | 4,482,205 |
| Dec 3, 2025 | 45.56 | 46.06 | 44.85 | 45.22 | 45.22 | 0.13% | 4,930,427 |
| Dec 2, 2025 | 45.40 | 46.51 | 45.05 | 45.16 | 45.16 | -1.66% | 7,015,960 |
| Dec 1, 2025 | 44.46 | 46.25 | 44.13 | 45.92 | 45.92 | 3.70% | 10,088,230 |
| Nov 28, 2025 | 44.00 | 44.64 | 43.55 | 44.28 | 44.28 | 1.21% | 4,605,455 |
| Nov 27, 2025 | 43.33 | 44.68 | 43.33 | 43.75 | 43.75 | 0.44% | 6,028,955 |
| Nov 26, 2025 | 42.95 | 44.38 | 42.29 | 43.56 | 43.56 | 1.63% | 8,022,959 |
| Nov 25, 2025 | 41.40 | 43.96 | 41.40 | 42.86 | 42.86 | 4.46% | 7,776,679 |
| Nov 24, 2025 | 40.40 | 41.29 | 40.22 | 41.03 | 41.03 | 2.65% | 4,972,478 |
| Nov 21, 2025 | 41.50 | 41.88 | 39.93 | 39.97 | 39.97 | -4.79% | 7,353,562 |
| Nov 20, 2025 | 43.20 | 43.78 | 41.90 | 41.98 | 41.98 | -1.85% | 3,819,760 |
| Nov 19, 2025 | 43.85 | 43.95 | 42.70 | 42.77 | 42.77 | -1.81% | 3,567,492 |
| Nov 18, 2025 | 43.55 | 44.30 | 43.52 | 43.56 | 43.56 | -0.23% | 3,974,690 |
| Nov 17, 2025 | 43.36 | 44.44 | 43.36 | 43.66 | 43.66 | 0.09% | 3,664,888 |
| Nov 14, 2025 | 44.80 | 44.88 | 43.62 | 43.62 | 43.62 | -3.41% | 5,495,625 |
| Nov 13, 2025 | 45.12 | 45.75 | 44.61 | 45.16 | 45.16 | 0.36% | 4,709,408 |
| Nov 12, 2025 | 44.90 | 45.88 | 44.57 | 45.00 | 45.00 | -1.10% | 5,212,629 |
| Nov 11, 2025 | 45.70 | 47.81 | 45.42 | 45.50 | 45.50 | 0.38% | 10,978,170 |
| Nov 10, 2025 | 45.10 | 45.55 | 44.14 | 45.33 | 45.33 | -0.11% | 4,983,110 |
| Nov 7, 2025 | 45.88 | 45.95 | 44.88 | 45.38 | 45.38 | -1.97% | 5,742,727 |
| Nov 6, 2025 | 44.88 | 46.65 | 44.83 | 46.29 | 46.29 | 3.86% | 7,385,429 |
| Nov 5, 2025 | 44.20 | 45.30 | 44.00 | 44.57 | 44.57 | -1.70% | 5,036,584 |
| Nov 4, 2025 | 46.58 | 47.07 | 45.01 | 45.34 | 45.34 | -2.68% | 5,952,569 |
| Nov 3, 2025 | 47.09 | 47.49 | 45.49 | 46.59 | 46.59 | -1.06% | 6,422,689 |
| Oct 31, 2025 | 47.00 | 48.15 | 46.68 | 47.09 | 47.09 | -0.23% | 5,888,893 |
| Oct 30, 2025 | 48.08 | 48.64 | 47.14 | 47.20 | 47.20 | -3.00% | 6,702,447 |
| Oct 29, 2025 | 49.08 | 49.29 | 47.86 | 48.66 | 48.66 | -0.43% | 7,698,389 |
| Oct 28, 2025 | 50.00 | 50.00 | 48.63 | 48.87 | 48.87 | -2.53% | 8,909,465 |
| Oct 27, 2025 | 50.56 | 50.95 | 49.41 | 50.14 | 50.14 | 1.17% | 9,404,255 |
| Oct 24, 2025 | 47.34 | 49.72 | 47.34 | 49.56 | 49.56 | 5.42% | 11,717,210 |
| Oct 23, 2025 | 47.69 | 47.74 | 46.11 | 47.01 | 47.01 | -4.70% | 11,589,190 |
| Oct 22, 2025 | 49.80 | 50.12 | 48.58 | 49.33 | 49.33 | -1.54% | 6,323,555 |
| Oct 21, 2025 | 50.28 | 50.65 | 49.77 | 50.10 | 50.10 | 0.50% | 7,343,224 |
| Oct 20, 2025 | 50.00 | 50.90 | 49.45 | 49.85 | 49.85 | 1.94% | 7,501,611 |
| Oct 17, 2025 | 51.00 | 51.70 | 48.90 | 48.90 | 48.90 | -4.86% | 10,371,440 |
| Oct 16, 2025 | 52.97 | 53.22 | 50.96 | 51.40 | 51.40 | -7.04% | 18,130,280 |
| Oct 15, 2025 | 56.37 | 56.70 | 52.51 | 55.29 | 55.29 | -1.92% | 14,727,740 |
| Oct 14, 2025 | 58.80 | 61.60 | 55.75 | 56.37 | 56.37 | -4.26% | 12,706,580 |
| Oct 13, 2025 | 54.50 | 59.70 | 54.11 | 58.88 | 58.88 | 1.89% | 12,453,300 |
| Oct 10, 2025 | 61.35 | 61.70 | 57.50 | 57.79 | 57.79 | -8.42% | 13,585,790 |
| Oct 9, 2025 | 60.23 | 65.20 | 59.06 | 63.10 | 63.10 | 3.71% | 19,331,010 |