Skip to main content
Shanghai New Vision Microelectronics Co., Ltd (SHA:688593)
China flag China · Delayed Price · Currency is CNY
33.96
-0.04 (-0.12%)
At close: Mar 9, 2026

SHA:688593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.0034.7732.4433.9633.96-0.12%13,894,158
Mar 6, 202635.1035.3032.8034.0034.00-3.49%20,619,128
Mar 5, 202636.0037.6534.4635.2335.231.00%22,679,531
Mar 4, 202635.7936.3334.4034.8834.88-3.51%10,931,985
Mar 3, 202636.9336.9433.9036.1536.15-1.50%22,945,910
Mar 2, 202637.0638.8936.5036.7036.70-3.75%14,447,520
Feb 27, 202635.7038.4835.0038.1338.133.39%14,246,300
Feb 26, 202633.0037.5832.8036.8836.8811.76%17,596,759
Feb 25, 202632.0033.2031.4033.0033.003.00%11,638,774
Feb 24, 202630.4932.5030.1832.0432.044.06%11,428,382
Feb 13, 202631.0131.5930.3730.7930.79-2.25%10,110,638
Feb 12, 202628.6331.7928.6331.5031.508.96%17,132,800
Feb 11, 202628.1629.7427.7328.9128.913.21%13,651,920
Feb 10, 202626.4028.4526.0928.0128.016.42%17,944,240
Feb 9, 202625.6026.8824.8826.3226.324.44%15,753,749
Feb 6, 202624.8025.9024.1525.2025.200.16%8,791,255
Feb 5, 202625.1525.9624.6625.1625.16-1.80%11,645,870
Feb 4, 202626.4226.6625.5025.6225.62-3.03%10,765,600
Feb 3, 202624.2026.6224.2026.4226.429.49%15,871,292
Feb 2, 202624.1024.7523.4524.1324.13-2.54%11,714,750
Jan 30, 202624.7025.1923.6124.7624.76-12,005,208
Jan 29, 202624.3826.5024.0624.7624.760.61%18,201,418
Jan 28, 202625.3925.4024.4824.6124.61-3.26%12,200,850
Jan 27, 202624.3425.7523.7425.4425.444.09%22,210,710
Jan 26, 202622.9125.2922.7024.4424.445.98%29,337,350
Jan 23, 202623.1423.1922.7923.0623.06-0.30%7,382,227
Jan 22, 202624.3024.3022.8423.1323.13-2.03%13,340,832
Jan 21, 202622.3623.9822.1523.6123.614.70%18,071,399
Jan 20, 202622.4123.2621.9222.5522.550.53%12,162,550
Jan 19, 202622.6222.8722.1722.4322.43-1.62%7,793,597
Jan 16, 202623.4323.8722.3122.8022.801.11%11,938,070
Jan 15, 202622.8923.2722.3022.5522.55-2.25%9,769,582
Jan 14, 202622.7323.0922.2623.0723.071.10%18,435,110
Jan 13, 202621.6023.5521.6022.8222.824.63%21,892,630
Jan 12, 202621.4021.9720.9521.8121.811.77%12,450,480
Jan 9, 202621.4221.5321.1121.4321.43-0.65%8,527,563
Jan 8, 202621.2221.9621.2221.5721.570.33%9,533,084
Jan 7, 202621.4821.8121.0121.5021.50-0.05%11,499,595
Jan 6, 202620.4522.1220.3621.5121.515.13%17,861,301
Jan 5, 202620.2520.8420.1820.4620.461.39%8,864,533
Dec 31, 202520.8820.8820.1520.1820.18-3.44%10,866,100
Dec 30, 202519.1721.4718.9720.9020.909.54%21,529,180
Dec 29, 202518.6919.3418.6119.0819.081.44%6,440,515
Dec 26, 202519.0719.2018.7618.8118.81-1.67%5,740,941
Dec 25, 202519.2019.4918.9319.1319.13-0.16%6,414,612
Dec 24, 202518.9019.2918.9019.1619.161.43%5,625,600
Dec 23, 202518.9019.1318.6818.8918.89-0.16%4,547,312
Dec 22, 202518.7619.1618.7018.9218.921.39%4,041,288
Dec 19, 202519.0919.2418.6618.6618.66-1.69%3,945,362
Dec 18, 202518.8019.2418.5418.9818.980.05%4,099,600
Dec 17, 202518.4919.0318.2118.9718.972.32%4,630,174
Dec 16, 202519.1619.2718.3618.5418.54-3.24%6,459,619
Dec 15, 202519.7119.7919.0919.1619.16-3.09%5,533,140
Dec 12, 202519.2919.9719.0119.7719.772.54%6,192,624
Dec 11, 202519.6919.9019.2519.2819.28-2.08%4,406,383
Dec 10, 202519.7719.8019.4219.6919.69-0.40%4,036,579
Dec 9, 202519.7019.9719.6619.7719.77-0.55%4,974,480
Dec 8, 202519.6720.0619.4119.8819.881.07%7,496,146
Dec 5, 202519.3019.7518.8219.6719.671.65%7,191,563
Dec 4, 202519.7719.7719.0919.3519.35-1.43%6,044,267
Dec 3, 202520.0220.0519.4619.6319.63-2.19%7,281,900
Dec 2, 202520.1220.1919.8220.0720.07-0.94%6,775,927
Dec 1, 202521.4021.4019.8420.2620.26-4.21%15,605,410
Nov 28, 202520.1321.5920.0021.1521.155.43%15,185,860
Nov 27, 202520.0520.7520.0320.0620.060.05%7,084,644
Nov 26, 202520.1820.5419.9520.0520.05-2.34%7,409,099
Nov 25, 202520.3921.4220.2320.5320.531.99%12,002,540
Nov 24, 202519.7020.3519.4520.1320.132.91%8,050,094
Nov 21, 202520.6420.8019.3019.5619.56-7.12%12,837,392
Nov 20, 202521.9821.9820.9421.0621.06-1.54%9,217,553
Nov 19, 202522.3022.3020.8721.3921.39-3.78%19,732,940
Nov 18, 202523.1623.4922.1522.2322.23-4.51%13,515,870
Nov 17, 202523.3023.9522.8223.2823.280.78%15,959,000
Nov 14, 202523.8023.9822.7023.1023.10-4.11%19,670,430
Nov 13, 202524.3026.1623.5224.0924.09-2.75%32,333,520
Nov 12, 202524.0125.8823.2024.7724.771.64%31,135,420
Nov 11, 202523.5725.1423.0024.3724.372.44%25,085,140
Nov 10, 202523.9525.1823.6023.7923.790.68%26,789,180
Nov 7, 202523.5725.1023.1523.6323.632.07%33,074,070
Nov 6, 202520.9923.9820.9923.1523.1510.29%33,734,080
Nov 5, 202521.4021.4020.3820.9920.99-3.09%8,959,155
Nov 4, 202522.5122.9021.4521.6621.66-1.99%13,914,610
Nov 3, 202521.3022.6621.3022.1022.103.95%21,660,070
Oct 31, 202520.1521.5020.1521.2621.264.37%15,650,850
Oct 30, 202521.0421.7620.3320.3720.37-3.18%11,438,080
Oct 29, 202521.0721.3120.6021.0421.04-0.66%10,382,690
Oct 28, 202521.3621.5920.6921.1821.18-1.99%14,737,840
Oct 27, 202522.0022.2620.4921.6121.61-2.70%23,300,490
Oct 24, 202519.8022.6619.6022.2122.2113.55%25,572,480
Oct 23, 202519.4920.6419.3319.5619.560.15%15,492,660
Oct 22, 202518.8919.6118.6019.5319.533.39%9,941,654
Oct 21, 202518.9819.1018.4318.8918.890.32%7,095,868
Oct 20, 202518.6719.6018.6018.8318.832.84%8,464,889
Oct 17, 202519.7019.7818.2818.3118.31-6.39%8,231,354
Oct 16, 202520.2720.3819.4519.5619.56-3.50%6,445,839
Oct 15, 202520.2520.3419.6620.2720.271.05%6,899,625
Oct 14, 202520.7721.1419.9920.0620.06-4.48%8,722,331
Oct 13, 202520.0021.0519.2621.0021.000.82%12,032,730
Oct 10, 202521.8521.9920.7620.8320.83-4.89%11,215,510
Oct 9, 202522.4422.6621.7321.9021.90-1.17%15,387,950