Chengdu Sino-Microelectronics Tech. Co., Ltd. (SHA:688709)
China
· Delayed Price · Currency is CNY 46.49
-0.83 (-1.75%)
At close: Mar 6, 2026
SHA:688709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.00 | 47.54 | 46.41 | 46.49 | 46.49 | -1.75% | 6,252,520 |
| Mar 5, 2026 | 46.00 | 48.45 | 46.00 | 47.32 | 47.32 | 6.31% | 11,745,160 |
| Mar 4, 2026 | 42.98 | 45.46 | 42.80 | 44.51 | 44.51 | 1.44% | 6,594,208 |
| Mar 3, 2026 | 47.89 | 48.16 | 43.77 | 43.88 | 43.88 | -8.37% | 10,579,180 |
| Mar 2, 2026 | 47.00 | 48.78 | 47.00 | 47.89 | 47.89 | 0.65% | 8,527,637 |
| Feb 27, 2026 | 47.30 | 48.07 | 46.65 | 47.58 | 47.58 | -0.25% | 5,271,544 |
| Feb 26, 2026 | 47.03 | 48.10 | 46.21 | 47.70 | 47.70 | 1.62% | 7,387,568 |
| Feb 25, 2026 | 46.64 | 47.23 | 46.09 | 46.94 | 46.94 | 1.05% | 5,393,375 |
| Feb 24, 2026 | 47.04 | 47.18 | 45.99 | 46.45 | 46.45 | -0.24% | 4,744,804 |
| Feb 13, 2026 | 46.66 | 47.94 | 46.29 | 46.56 | 46.56 | -0.51% | 5,696,109 |
| Feb 12, 2026 | 46.04 | 47.19 | 45.88 | 46.80 | 46.80 | 2.05% | 5,295,451 |
| Feb 11, 2026 | 46.21 | 46.61 | 45.83 | 45.86 | 45.86 | -1.08% | 4,657,448 |
| Feb 10, 2026 | 47.30 | 47.40 | 45.78 | 46.36 | 46.36 | -1.80% | 8,625,285 |
| Feb 9, 2026 | 47.87 | 48.86 | 47.16 | 47.21 | 47.21 | 0.83% | 7,529,778 |
| Feb 6, 2026 | 47.00 | 48.00 | 46.36 | 46.82 | 46.82 | -1.43% | 4,756,875 |
| Feb 5, 2026 | 46.96 | 47.93 | 46.61 | 47.50 | 47.50 | 0.47% | 5,688,131 |
| Feb 4, 2026 | 48.79 | 49.03 | 46.58 | 47.28 | 47.28 | -3.84% | 9,272,112 |
| Feb 3, 2026 | 47.90 | 49.48 | 47.82 | 49.17 | 49.17 | 4.62% | 10,800,950 |
| Feb 2, 2026 | 49.56 | 50.19 | 46.98 | 47.00 | 47.00 | -7.06% | 11,928,950 |
| Jan 30, 2026 | 50.30 | 51.69 | 49.40 | 50.57 | 50.57 | -0.98% | 10,811,900 |
| Jan 29, 2026 | 51.62 | 54.45 | 51.06 | 51.07 | 51.07 | -1.54% | 13,706,462 |
| Jan 28, 2026 | 52.98 | 53.93 | 51.00 | 51.87 | 51.87 | 0.97% | 15,243,440 |
| Jan 27, 2026 | 49.53 | 52.30 | 48.18 | 51.37 | 51.37 | 2.78% | 14,181,010 |
| Jan 26, 2026 | 53.86 | 54.17 | 49.18 | 49.98 | 49.98 | -8.29% | 18,085,490 |
| Jan 23, 2026 | 51.04 | 55.80 | 50.91 | 54.50 | 54.50 | 7.24% | 18,535,400 |
| Jan 22, 2026 | 52.59 | 52.80 | 50.54 | 50.82 | 50.82 | -2.10% | 10,231,613 |
| Jan 21, 2026 | 50.14 | 53.00 | 50.14 | 51.91 | 51.91 | 2.02% | 11,685,901 |
| Jan 20, 2026 | 55.00 | 55.00 | 50.19 | 50.88 | 50.88 | -2.45% | 18,046,330 |
| Jan 19, 2026 | 49.41 | 52.53 | 48.50 | 52.16 | 52.16 | 5.14% | 14,120,520 |
| Jan 16, 2026 | 49.55 | 50.93 | 48.58 | 49.61 | 49.61 | 0.53% | 10,428,090 |
| Jan 15, 2026 | 48.10 | 49.67 | 46.49 | 49.35 | 49.35 | 1.38% | 13,001,790 |
| Jan 14, 2026 | 48.01 | 50.76 | 47.82 | 48.68 | 48.68 | 1.10% | 15,811,340 |
| Jan 13, 2026 | 52.45 | 52.45 | 48.02 | 48.15 | 48.15 | -10.05% | 17,691,690 |
| Jan 12, 2026 | 51.00 | 55.30 | 49.59 | 53.53 | 53.53 | 6.34% | 22,689,485 |
| Jan 9, 2026 | 49.02 | 51.93 | 47.63 | 50.34 | 50.34 | 2.32% | 19,088,013 |
| Jan 8, 2026 | 48.05 | 49.95 | 48.03 | 49.20 | 49.20 | 1.65% | 13,548,116 |
| Jan 7, 2026 | 50.50 | 50.58 | 48.12 | 48.40 | 48.40 | -2.02% | 13,776,510 |
| Jan 6, 2026 | 51.00 | 51.11 | 48.40 | 49.40 | 49.40 | -3.29% | 20,738,710 |
| Jan 5, 2026 | 48.30 | 52.50 | 47.88 | 51.08 | 51.08 | 11.07% | 25,596,350 |
| Dec 31, 2025 | 45.39 | 46.88 | 44.70 | 45.99 | 45.99 | 1.43% | 10,565,000 |
| Dec 30, 2025 | 46.56 | 46.87 | 45.15 | 45.34 | 45.34 | -3.10% | 11,690,250 |
| Dec 29, 2025 | 47.30 | 48.58 | 46.42 | 46.79 | 46.79 | -0.83% | 13,207,890 |
| Dec 26, 2025 | 48.48 | 49.28 | 46.68 | 47.18 | 47.18 | -2.72% | 16,433,220 |
| Dec 25, 2025 | 43.10 | 49.49 | 43.10 | 48.50 | 48.50 | 12.69% | 23,196,240 |
| Dec 24, 2025 | 42.71 | 44.28 | 42.45 | 43.04 | 43.04 | 0.40% | 12,106,390 |
| Dec 23, 2025 | 41.50 | 45.00 | 41.50 | 42.87 | 42.87 | 3.38% | 15,264,480 |
| Dec 22, 2025 | 39.98 | 42.80 | 39.88 | 41.47 | 41.47 | 5.15% | 12,248,970 |
| Dec 19, 2025 | 40.92 | 41.29 | 39.28 | 39.44 | 39.44 | -3.88% | 10,410,652 |
| Dec 18, 2025 | 37.95 | 42.50 | 37.81 | 41.03 | 41.03 | 7.13% | 15,480,163 |
| Dec 17, 2025 | 38.38 | 38.68 | 37.30 | 38.30 | 38.30 | -0.16% | 6,143,892 |
| Dec 16, 2025 | 38.88 | 39.50 | 38.18 | 38.36 | 38.36 | -2.09% | 7,228,664 |
| Dec 15, 2025 | 41.32 | 41.40 | 38.99 | 39.18 | 39.18 | -7.07% | 10,766,850 |
| Dec 12, 2025 | 39.50 | 42.18 | 38.93 | 42.16 | 42.16 | 6.82% | 15,538,560 |
| Dec 11, 2025 | 39.83 | 40.25 | 39.28 | 39.47 | 39.47 | -0.33% | 5,094,205 |
| Dec 10, 2025 | 40.00 | 40.09 | 38.70 | 39.60 | 39.60 | -0.88% | 5,256,865 |
| Dec 9, 2025 | 39.71 | 41.93 | 39.54 | 39.95 | 39.95 | -0.35% | 7,322,805 |
| Dec 8, 2025 | 38.50 | 40.68 | 38.16 | 40.09 | 40.09 | 4.24% | 8,752,274 |
| Dec 5, 2025 | 37.91 | 38.51 | 37.24 | 38.46 | 38.46 | 1.00% | 4,525,036 |
| Dec 4, 2025 | 38.20 | 38.39 | 37.25 | 38.08 | 38.08 | -0.31% | 5,359,305 |
| Dec 3, 2025 | 39.37 | 39.95 | 37.90 | 38.20 | 38.20 | 1.87% | 8,954,592 |
| Dec 2, 2025 | 38.42 | 38.42 | 37.40 | 37.50 | 37.50 | -2.67% | 3,337,775 |
| Dec 1, 2025 | 38.21 | 38.59 | 37.75 | 38.53 | 38.53 | 0.94% | 4,539,622 |
| Nov 28, 2025 | 37.29 | 38.40 | 37.29 | 38.17 | 38.17 | 1.54% | 3,124,968 |
| Nov 27, 2025 | 37.16 | 38.48 | 37.15 | 37.59 | 37.59 | 0.72% | 3,843,135 |
| Nov 26, 2025 | 37.39 | 37.75 | 37.12 | 37.32 | 37.32 | -0.19% | 3,005,444 |
| Nov 25, 2025 | 37.45 | 38.10 | 37.17 | 37.39 | 37.39 | 0.84% | 4,536,609 |
| Nov 24, 2025 | 36.03 | 37.33 | 35.95 | 37.08 | 37.08 | 3.58% | 5,414,302 |
| Nov 21, 2025 | 36.66 | 37.55 | 35.73 | 35.80 | 35.80 | -3.71% | 5,054,954 |
| Nov 20, 2025 | 38.28 | 38.78 | 37.16 | 37.18 | 37.18 | -1.59% | 3,921,482 |
| Nov 19, 2025 | 38.53 | 39.06 | 37.76 | 37.78 | 37.78 | -1.56% | 5,961,704 |
| Nov 18, 2025 | 37.80 | 38.92 | 37.08 | 38.38 | 38.38 | -4.29% | 8,277,294 |
| Nov 17, 2025 | 40.69 | 40.95 | 39.94 | 40.10 | 40.10 | -1.09% | 3,395,150 |
| Nov 14, 2025 | 41.00 | 41.60 | 40.53 | 40.54 | 40.54 | -2.57% | 3,816,330 |
| Nov 13, 2025 | 41.44 | 41.88 | 41.16 | 41.61 | 41.61 | 0.51% | 3,437,770 |
| Nov 12, 2025 | 40.63 | 42.18 | 40.30 | 41.40 | 41.40 | 0.85% | 5,226,026 |
| Nov 11, 2025 | 41.77 | 42.39 | 40.95 | 41.05 | 41.05 | -1.68% | 3,819,922 |
| Nov 10, 2025 | 41.58 | 42.89 | 41.39 | 41.75 | 41.75 | 0.89% | 4,139,503 |
| Nov 7, 2025 | 41.37 | 41.87 | 40.81 | 41.38 | 41.38 | -0.70% | 3,239,615 |
| Nov 6, 2025 | 41.29 | 42.10 | 41.00 | 41.67 | 41.67 | 1.93% | 4,715,756 |
| Nov 5, 2025 | 40.50 | 41.08 | 40.03 | 40.88 | 40.88 | -0.41% | 3,948,734 |
| Nov 4, 2025 | 42.39 | 42.59 | 40.60 | 41.05 | 41.05 | -3.16% | 5,289,021 |
| Nov 3, 2025 | 43.88 | 43.97 | 41.73 | 42.39 | 42.39 | -3.64% | 6,385,828 |
| Oct 31, 2025 | 44.88 | 45.15 | 43.70 | 43.99 | 43.99 | -2.48% | 6,482,927 |
| Oct 30, 2025 | 46.58 | 47.08 | 45.05 | 45.11 | 45.11 | -3.57% | 6,165,885 |
| Oct 29, 2025 | 45.61 | 46.93 | 45.61 | 46.78 | 46.78 | 1.72% | 5,723,634 |
| Oct 28, 2025 | 46.20 | 46.78 | 45.68 | 45.99 | 45.99 | -0.37% | 5,338,157 |
| Oct 27, 2025 | 46.30 | 47.18 | 45.35 | 46.16 | 46.16 | 0.83% | 6,747,670 |
| Oct 24, 2025 | 44.02 | 46.10 | 44.02 | 45.78 | 45.78 | 4.71% | 7,385,081 |
| Oct 23, 2025 | 44.42 | 44.47 | 42.93 | 43.72 | 43.72 | -1.58% | 4,975,146 |
| Oct 22, 2025 | 44.65 | 45.25 | 44.00 | 44.42 | 44.42 | -1.31% | 5,953,143 |
| Oct 21, 2025 | 45.44 | 45.88 | 44.80 | 45.01 | 45.01 | -0.31% | 6,273,764 |
| Oct 20, 2025 | 46.10 | 46.76 | 45.12 | 45.15 | 45.15 | -0.22% | 6,241,903 |
| Oct 17, 2025 | 49.00 | 49.35 | 45.00 | 45.25 | 45.25 | -7.65% | 11,654,990 |
| Oct 16, 2025 | 50.58 | 50.58 | 48.62 | 49.00 | 49.00 | -3.75% | 12,171,850 |
| Oct 15, 2025 | 48.24 | 51.46 | 46.10 | 50.91 | 50.91 | 8.27% | 19,280,080 |
| Oct 14, 2025 | 46.47 | 49.38 | 46.25 | 47.02 | 47.02 | 1.18% | 10,880,890 |
| Oct 13, 2025 | 43.00 | 46.63 | 43.00 | 46.47 | 46.47 | 2.13% | 8,156,292 |
| Oct 10, 2025 | 47.45 | 47.92 | 44.98 | 45.50 | 45.50 | -6.57% | 11,446,800 |
| Oct 9, 2025 | 48.47 | 50.20 | 47.75 | 48.70 | 48.70 | 1.46% | 13,605,380 |
| Sep 30, 2025 | 46.74 | 48.30 | 46.64 | 48.00 | 48.00 | 3.20% | 8,679,364 |