Shenzhen Sunmoon Microelectronics Co., Ltd (SHA:688699)
China
· Delayed Price · Currency is CNY 55.43
+9.24 (20.00%)
Apr 30, 2026, 1:04 PM CST
SHA:688699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 50.93 | 55.43 | 50.93 | 55.43 | - | 20.00% | 5,452,997 |
| Apr 29, 2026 | 45.80 | 46.65 | 44.81 | 46.19 | 46.19 | 0.68% | 2,356,333 |
| Apr 28, 2026 | 46.71 | 47.30 | 45.66 | 45.88 | 45.88 | -1.80% | 2,417,936 |
| Apr 27, 2026 | 45.35 | 47.06 | 43.37 | 46.72 | 46.72 | 3.87% | 3,736,779 |
| Apr 24, 2026 | 45.00 | 46.33 | 44.90 | 44.98 | 44.98 | -0.04% | 2,497,395 |
| Apr 23, 2026 | 46.89 | 46.89 | 44.56 | 45.00 | 45.00 | -2.41% | 2,740,219 |
| Apr 22, 2026 | 44.53 | 46.87 | 44.51 | 46.11 | 46.11 | 2.99% | 3,440,133 |
| Apr 21, 2026 | 45.22 | 45.22 | 44.17 | 44.77 | 44.77 | -1.00% | 1,805,947 |
| Apr 20, 2026 | 46.00 | 46.27 | 45.14 | 45.22 | 45.22 | -1.44% | 1,944,516 |
| Apr 17, 2026 | 46.07 | 46.68 | 45.64 | 45.88 | 45.88 | -0.99% | 1,654,251 |
| Apr 16, 2026 | 45.90 | 46.41 | 45.71 | 46.34 | 46.34 | 1.29% | 1,855,544 |
| Apr 15, 2026 | 47.05 | 47.55 | 45.60 | 45.75 | 45.75 | -2.12% | 2,202,946 |
| Apr 14, 2026 | 46.35 | 47.86 | 46.33 | 46.74 | 46.74 | 1.90% | 2,961,658 |
| Apr 13, 2026 | 44.51 | 46.80 | 44.47 | 45.87 | 45.87 | 1.75% | 2,828,785 |
| Apr 10, 2026 | 45.13 | 46.00 | 45.01 | 45.08 | 45.08 | 0.85% | 1,721,056 |
| Apr 9, 2026 | 44.60 | 45.36 | 44.39 | 44.70 | 44.70 | -1.48% | 1,880,794 |
| Apr 8, 2026 | 43.50 | 45.39 | 43.50 | 45.37 | 45.37 | 6.70% | 2,286,322 |
| Apr 7, 2026 | 41.75 | 43.20 | 41.75 | 42.52 | 42.52 | 1.77% | 1,570,742 |
| Apr 3, 2026 | 42.68 | 42.68 | 41.23 | 41.78 | 41.78 | -0.97% | 1,641,914 |
| Apr 2, 2026 | 43.80 | 44.16 | 41.86 | 42.19 | 42.19 | -4.22% | 2,041,225 |
| Apr 1, 2026 | 43.99 | 44.25 | 42.89 | 44.05 | 44.05 | 4.31% | 2,307,029 |
| Mar 31, 2026 | 43.78 | 44.10 | 42.13 | 42.23 | 42.23 | -2.92% | 1,683,991 |
| Mar 30, 2026 | 43.10 | 43.62 | 42.61 | 43.50 | 43.50 | -0.98% | 1,345,724 |
| Mar 27, 2026 | 42.20 | 44.44 | 42.20 | 43.93 | 43.93 | 1.93% | 1,837,206 |
| Mar 26, 2026 | 44.12 | 44.55 | 42.88 | 43.10 | 43.10 | -3.17% | 2,630,062 |
| Mar 25, 2026 | 44.00 | 45.84 | 43.22 | 44.51 | 44.51 | 1.16% | 2,858,980 |
| Mar 24, 2026 | 43.53 | 44.03 | 42.20 | 44.00 | 44.00 | 3.72% | 2,739,400 |
| Mar 23, 2026 | 44.98 | 45.49 | 42.31 | 42.42 | 42.42 | -7.80% | 3,721,344 |
| Mar 20, 2026 | 47.74 | 48.82 | 46.01 | 46.01 | 46.01 | -2.99% | 3,286,690 |
| Mar 19, 2026 | 47.87 | 48.28 | 46.60 | 47.43 | 47.43 | -1.92% | 2,789,120 |
| Mar 18, 2026 | 48.36 | 48.45 | 47.10 | 48.36 | 48.36 | 1.68% | 2,336,845 |
| Mar 17, 2026 | 49.27 | 49.77 | 47.50 | 47.56 | 47.56 | -3.47% | 2,474,844 |
| Mar 16, 2026 | 47.29 | 49.58 | 47.02 | 49.27 | 49.27 | 3.88% | 3,931,693 |
| Mar 13, 2026 | 46.83 | 48.76 | 46.60 | 47.43 | 47.43 | 0.23% | 2,525,642 |
| Mar 12, 2026 | 48.30 | 48.99 | 47.01 | 47.32 | 47.32 | -3.05% | 3,045,969 |
| Mar 11, 2026 | 49.96 | 50.47 | 48.27 | 48.81 | 48.81 | -2.22% | 3,936,039 |
| 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 |