Skip to main content
Shanghai New Vision Microelectronics Co., Ltd (SHA:688593)
China flag China · Delayed Price · Currency is CNY
31.08
+0.24 (0.78%)
At close: Apr 29, 2026

SHA:688593 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.3831.6129.2331.0831.080.78%13,206,933
Apr 28, 202634.1834.1830.4330.8430.84-9.98%17,824,601
Apr 27, 202632.1035.0231.6634.2634.269.56%18,752,444
Apr 24, 202631.2231.9830.9831.2731.27-0.60%8,626,082
Apr 23, 202631.5731.9830.6131.4631.46-0.35%8,322,649
Apr 22, 202631.6932.0031.0231.5731.57-0.50%8,897,213
Apr 21, 202632.1232.2231.2031.7331.73-1.09%7,989,917
Apr 20, 202630.8932.3830.6232.0832.083.25%8,165,795
Apr 17, 202632.3432.4830.9931.0731.07-3.96%7,596,974
Apr 16, 202630.5632.6030.5632.3532.353.75%8,184,524
Apr 15, 202632.4532.6830.9031.1831.18-3.11%7,790,287
Apr 14, 202632.4532.9231.9032.1832.18-0.83%10,535,780
Apr 13, 202631.6632.8031.2232.4532.450.78%11,197,170
Apr 10, 202632.0332.9231.7032.2032.200.53%12,955,500
Apr 9, 202630.4832.9930.3432.0332.033.39%16,826,680
Apr 8, 202629.0831.3029.0830.9830.988.66%9,744,044
Apr 7, 202628.6829.3328.3428.5128.51-0.59%3,707,822
Apr 3, 202628.7429.2928.5128.6828.68-0.21%4,054,837
Apr 2, 202630.3830.3828.5028.7428.74-6.02%7,098,800
Apr 1, 202630.0830.9329.3230.5830.583.31%10,065,374
Mar 31, 202629.4830.9729.4829.6029.60-0.20%8,287,499
Mar 30, 202629.5030.1528.9429.6629.66-0.84%6,633,141
Mar 27, 202628.6730.2628.1829.9129.913.14%6,805,322
Mar 26, 202630.0030.4828.7729.0029.00-3.53%6,678,994
Mar 25, 202629.9030.5329.6030.0630.061.90%8,303,964
Mar 24, 202629.4029.8228.6329.5029.502.79%9,956,702
Mar 23, 202630.2130.6728.5628.7028.70-6.42%10,925,750
Mar 20, 202632.6933.3330.1930.6730.67-6.04%12,306,273
Mar 19, 202633.5035.1532.5132.6432.64-5.39%13,440,300
Mar 18, 202633.8034.6333.3034.5034.502.40%11,544,737
Mar 17, 202634.1835.0533.5033.6933.69-1.38%10,842,920
Mar 16, 202633.9234.1832.5834.1634.160.32%10,582,720
Mar 13, 202633.3834.8832.9334.0534.051.98%14,861,290
Mar 12, 202632.8434.5032.4933.3933.391.67%12,402,423
Mar 11, 202634.0034.7832.6032.8432.84-3.92%10,671,127
Mar 10, 202634.3034.6133.3934.1834.180.65%10,703,788
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