Shenzhen Sunmoon Microelectronics Co., Ltd (SHA:688699)
China
· Delayed Price · Currency is CNY 49.92
+0.14 (0.28%)
Mar 11, 2026, 9:35 AM CST
SHA:688699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 48.30 | 50.44 | 47.52 | 49.92 | 49.92 | 5.58% | 4,980,786 |
| Mar 9, 2026 | 46.00 | 47.28 | 45.03 | 47.28 | 47.28 | 0.19% | 3,030,408 |
| Mar 6, 2026 | 46.80 | 47.77 | 46.74 | 47.19 | 47.19 | 0.06% | 2,590,958 |
| Mar 5, 2026 | 46.42 | 48.35 | 46.42 | 47.16 | 47.16 | 3.83% | 4,231,151 |
| Mar 4, 2026 | 45.58 | 46.68 | 45.04 | 45.42 | 45.42 | -1.05% | 3,171,830 |
| Mar 3, 2026 | 50.50 | 50.50 | 45.64 | 45.90 | 45.90 | -8.20% | 5,156,611 |
| Mar 2, 2026 | 51.57 | 52.30 | 49.89 | 50.00 | 50.00 | -4.96% | 4,028,183 |
| Feb 27, 2026 | 52.30 | 52.64 | 51.00 | 52.61 | 52.61 | -0.17% | 3,015,898 |
| Feb 26, 2026 | 52.52 | 52.76 | 50.50 | 52.70 | 52.70 | 0.38% | 4,021,039 |
| Feb 25, 2026 | 52.20 | 52.59 | 51.25 | 52.50 | 52.50 | 1.82% | 4,502,244 |
| Feb 24, 2026 | 55.01 | 55.86 | 51.38 | 51.56 | 51.56 | -5.50% | 6,332,840 |
| Feb 13, 2026 | 55.20 | 56.20 | 54.55 | 54.56 | 54.56 | -1.99% | 2,039,889 |
| Feb 12, 2026 | 55.08 | 56.90 | 55.01 | 55.67 | 55.67 | 0.11% | 3,083,870 |
| Feb 11, 2026 | 56.82 | 56.98 | 54.00 | 55.61 | 55.61 | -2.23% | 4,876,424 |
| Feb 10, 2026 | 58.56 | 59.47 | 56.81 | 56.88 | 56.88 | -3.02% | 3,285,009 |
| Feb 9, 2026 | 59.66 | 59.91 | 58.08 | 58.65 | 58.65 | 0.27% | 3,002,101 |
| Feb 6, 2026 | 61.56 | 61.56 | 58.40 | 58.49 | 58.49 | -6.39% | 3,896,455 |
| Feb 5, 2026 | 59.02 | 63.09 | 59.02 | 62.48 | 62.48 | 1.59% | 5,146,331 |
| Feb 4, 2026 | 60.60 | 61.80 | 58.52 | 61.50 | 61.50 | -0.49% | 4,329,055 |
| Feb 3, 2026 | 59.61 | 62.60 | 57.78 | 61.80 | 61.80 | 5.26% | 5,723,509 |
| Feb 2, 2026 | 62.42 | 66.25 | 58.31 | 58.71 | 58.71 | -13.90% | 8,662,415 |
| Jan 30, 2026 | 65.39 | 70.80 | 65.39 | 68.19 | 68.19 | 3.32% | 8,731,268 |
| Jan 29, 2026 | 70.55 | 72.16 | 65.88 | 66.00 | 66.00 | -7.67% | 8,975,105 |
| Jan 28, 2026 | 64.41 | 76.20 | 64.41 | 71.48 | 71.48 | 12.57% | 13,567,960 |
| Jan 27, 2026 | 55.28 | 65.42 | 55.01 | 63.50 | 63.50 | 16.30% | 12,688,540 |
| Jan 26, 2026 | 54.88 | 57.00 | 53.50 | 54.60 | 54.60 | -0.85% | 6,343,580 |
| Jan 23, 2026 | 55.50 | 57.70 | 54.13 | 55.07 | 55.07 | -6.53% | 11,221,880 |
| Jan 22, 2026 | 49.47 | 58.92 | 48.88 | 58.92 | 58.92 | 20.00% | 13,414,580 |
| Jan 21, 2026 | 47.47 | 49.48 | 47.09 | 49.10 | 49.10 | 2.21% | 4,181,858 |
| Jan 20, 2026 | 46.87 | 49.36 | 46.61 | 48.04 | 48.04 | 2.04% | 4,865,051 |
| Jan 19, 2026 | 48.31 | 48.46 | 46.60 | 47.08 | 47.08 | -2.45% | 2,481,442 |
| Jan 16, 2026 | 46.59 | 48.34 | 45.67 | 48.26 | 48.26 | 4.73% | 4,029,088 |
| Jan 15, 2026 | 46.23 | 46.71 | 44.56 | 46.08 | 46.08 | -1.48% | 3,224,567 |
| Jan 14, 2026 | 46.52 | 47.56 | 45.61 | 46.77 | 46.77 | 1.04% | 3,917,124 |
| Jan 13, 2026 | 48.60 | 48.60 | 46.29 | 46.29 | 46.29 | -4.87% | 3,394,375 |
| Jan 12, 2026 | 47.18 | 49.32 | 46.82 | 48.66 | 48.66 | 3.27% | 4,029,231 |
| Jan 9, 2026 | 46.90 | 48.19 | 45.91 | 47.12 | 47.12 | 0.58% | 3,215,434 |
| Jan 8, 2026 | 46.46 | 47.58 | 46.00 | 46.85 | 46.85 | 0.62% | 3,030,427 |
| Jan 7, 2026 | 46.80 | 46.80 | 45.55 | 46.56 | 46.56 | 0.34% | 2,962,009 |
| Jan 6, 2026 | 45.20 | 47.47 | 44.80 | 46.40 | 46.40 | 2.65% | 4,086,736 |
| Jan 5, 2026 | 42.90 | 46.15 | 42.59 | 45.20 | 45.20 | 6.33% | 4,108,147 |
| Dec 31, 2025 | 44.18 | 44.76 | 42.42 | 42.51 | 42.51 | -3.87% | 2,845,228 |
| Dec 30, 2025 | 43.48 | 45.65 | 43.48 | 44.22 | 44.22 | 0.39% | 2,499,299 |
| Dec 29, 2025 | 44.26 | 45.62 | 43.81 | 44.05 | 44.05 | -1.43% | 2,073,760 |
| Dec 26, 2025 | 45.00 | 46.80 | 44.45 | 44.69 | 44.69 | -0.91% | 2,993,212 |
| Dec 25, 2025 | 44.50 | 45.90 | 44.37 | 45.10 | 45.10 | 0.20% | 1,974,396 |
| Dec 24, 2025 | 45.49 | 47.38 | 44.92 | 45.01 | 45.01 | 1.15% | 3,501,860 |
| Dec 23, 2025 | 44.39 | 45.00 | 43.52 | 44.50 | 44.50 | 0.02% | 1,789,391 |
| Dec 22, 2025 | 43.50 | 44.77 | 42.92 | 44.49 | 44.49 | 2.75% | 2,003,812 |
| Dec 19, 2025 | 44.21 | 44.50 | 42.96 | 43.30 | 43.30 | -1.57% | 2,225,296 |
| Dec 18, 2025 | 43.89 | 44.90 | 43.35 | 43.99 | 43.99 | -0.09% | 1,965,897 |
| Dec 17, 2025 | 45.50 | 46.05 | 42.82 | 44.03 | 44.03 | -2.91% | 2,927,864 |
| Dec 16, 2025 | 44.87 | 46.70 | 42.65 | 45.35 | 45.35 | 1.41% | 3,971,211 |
| Dec 15, 2025 | 45.20 | 45.99 | 44.72 | 44.72 | 44.72 | -2.57% | 2,230,832 |
| Dec 12, 2025 | 46.01 | 46.53 | 44.57 | 45.90 | 45.90 | -0.26% | 2,824,412 |
| Dec 11, 2025 | 48.70 | 48.70 | 45.95 | 46.02 | 46.02 | -4.72% | 3,048,138 |
| Dec 10, 2025 | 47.50 | 48.85 | 46.26 | 48.30 | 48.30 | 1.56% | 3,233,428 |
| Dec 9, 2025 | 48.50 | 48.70 | 47.35 | 47.56 | 47.56 | -2.72% | 3,326,559 |
| Dec 8, 2025 | 48.08 | 49.50 | 47.51 | 48.89 | 48.89 | 1.90% | 5,240,691 |
| Dec 5, 2025 | 45.92 | 49.60 | 43.93 | 47.98 | 47.98 | 6.43% | 6,785,732 |
| Dec 4, 2025 | 45.44 | 46.63 | 44.78 | 45.08 | 45.08 | -1.77% | 3,413,946 |
| Dec 3, 2025 | 47.57 | 48.00 | 45.15 | 45.89 | 45.89 | -2.78% | 3,680,415 |
| Dec 2, 2025 | 48.01 | 48.19 | 46.77 | 47.20 | 47.20 | -2.12% | 3,975,561 |
| Dec 1, 2025 | 49.58 | 49.85 | 47.90 | 48.22 | 48.22 | -3.13% | 5,500,529 |
| Nov 28, 2025 | 50.06 | 51.66 | 49.00 | 49.78 | 49.78 | -3.51% | 8,158,326 |
| Nov 27, 2025 | 50.18 | 55.50 | 49.43 | 51.59 | 51.59 | 3.26% | 14,942,300 |
| Nov 26, 2025 | 41.00 | 49.96 | 41.00 | 49.96 | 49.96 | 20.01% | 7,641,054 |
| Nov 25, 2025 | 40.18 | 42.39 | 40.18 | 41.63 | 41.63 | 3.89% | 3,105,944 |
| Nov 24, 2025 | 40.61 | 41.26 | 39.01 | 40.07 | 40.07 | -0.12% | 3,321,820 |
| Nov 21, 2025 | 44.00 | 44.61 | 40.06 | 40.12 | 40.12 | -9.44% | 4,624,096 |
| Nov 20, 2025 | 44.19 | 45.71 | 42.74 | 44.30 | 44.30 | 1.51% | 5,919,260 |
| Nov 19, 2025 | 45.30 | 45.79 | 43.50 | 43.64 | 43.64 | -3.24% | 4,964,374 |
| Nov 18, 2025 | 40.90 | 48.84 | 40.88 | 45.10 | 45.10 | 9.63% | 7,848,377 |
| Nov 17, 2025 | 40.65 | 41.51 | 40.65 | 41.14 | 41.14 | 1.11% | 1,218,185 |
| Nov 14, 2025 | 41.43 | 41.84 | 40.61 | 40.69 | 40.69 | -3.07% | 1,628,183 |
| Nov 13, 2025 | 41.16 | 42.36 | 40.99 | 41.98 | 41.98 | 0.94% | 2,291,468 |
| Nov 12, 2025 | 41.54 | 42.58 | 40.73 | 41.59 | 41.59 | 0.46% | 2,163,350 |
| Nov 11, 2025 | 42.32 | 43.35 | 41.22 | 41.40 | 41.40 | -2.45% | 1,798,407 |
| Nov 10, 2025 | 41.00 | 43.56 | 40.56 | 42.44 | 42.44 | 3.94% | 3,043,714 |
| Nov 7, 2025 | 40.85 | 41.40 | 40.30 | 40.83 | 40.83 | -1.07% | 1,613,109 |
| Nov 6, 2025 | 41.84 | 42.28 | 40.82 | 41.27 | 41.27 | -2.09% | 2,385,677 |
| Nov 5, 2025 | 42.71 | 43.13 | 41.00 | 42.15 | 42.15 | -1.91% | 3,689,663 |
| Nov 4, 2025 | 42.44 | 45.83 | 42.30 | 42.97 | 42.97 | 1.34% | 4,950,483 |
| Nov 3, 2025 | 40.58 | 42.88 | 39.75 | 42.40 | 42.40 | 4.82% | 3,501,476 |
| Oct 31, 2025 | 40.50 | 41.21 | 39.74 | 40.45 | 40.45 | -0.59% | 2,019,756 |
| Oct 30, 2025 | 40.83 | 41.59 | 40.53 | 40.69 | 40.69 | -0.76% | 2,100,230 |
| Oct 29, 2025 | 40.11 | 41.89 | 40.11 | 41.00 | 41.00 | 1.51% | 3,101,478 |
| Oct 28, 2025 | 40.96 | 40.96 | 40.07 | 40.39 | 40.39 | -0.62% | 2,706,086 |
| Oct 27, 2025 | 40.06 | 41.36 | 39.51 | 40.64 | 40.64 | 2.63% | 3,493,408 |
| Oct 24, 2025 | 36.60 | 40.92 | 36.60 | 39.60 | 39.60 | 6.59% | 4,802,463 |
| Oct 23, 2025 | 36.05 | 37.36 | 35.26 | 37.15 | 37.15 | 2.85% | 2,485,645 |
| Oct 22, 2025 | 35.55 | 36.85 | 35.16 | 36.12 | 36.12 | 0.84% | 1,810,896 |
| Oct 21, 2025 | 34.82 | 36.29 | 34.54 | 35.82 | 35.82 | 2.93% | 2,138,856 |
| Oct 20, 2025 | 34.66 | 35.12 | 34.39 | 34.80 | 34.80 | 1.69% | 858,665 |
| Oct 17, 2025 | 35.55 | 36.06 | 34.00 | 34.22 | 34.22 | -4.33% | 1,660,752 |
| Oct 16, 2025 | 36.29 | 36.68 | 35.52 | 35.77 | 35.77 | -1.43% | 1,252,375 |
| Oct 15, 2025 | 36.38 | 36.85 | 35.80 | 36.29 | 36.29 | -0.25% | 1,462,668 |
| Oct 14, 2025 | 37.48 | 38.74 | 36.29 | 36.38 | 36.38 | -2.88% | 2,042,844 |
| Oct 13, 2025 | 35.82 | 37.60 | 35.55 | 37.46 | 37.46 | 1.44% | 1,869,555 |
| Oct 10, 2025 | 39.22 | 39.42 | 36.87 | 36.93 | 36.93 | -6.34% | 2,973,976 |