Chengdu Sino-Microelectronics Tech. Co., Ltd. (SHA:688709)
China
· Delayed Price · Currency is CNY 41.23
-1.82 (-4.23%)
At close: Apr 28, 2026
SHA:688709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.05 | 43.05 | 40.92 | 41.23 | 41.23 | -4.23% | 6,753,977 |
| Apr 27, 2026 | 42.83 | 43.53 | 41.81 | 43.05 | 43.05 | 1.22% | 5,236,819 |
| Apr 24, 2026 | 42.55 | 43.53 | 41.97 | 42.53 | 42.53 | -0.05% | 5,378,846 |
| Apr 23, 2026 | 44.11 | 44.49 | 42.25 | 42.55 | 42.55 | -3.45% | 6,551,386 |
| Apr 22, 2026 | 43.79 | 44.48 | 43.41 | 44.07 | 44.07 | 0.55% | 4,486,510 |
| Apr 21, 2026 | 44.36 | 44.55 | 43.15 | 43.83 | 43.83 | -1.70% | 6,098,003 |
| Apr 20, 2026 | 44.18 | 44.84 | 44.18 | 44.59 | 44.59 | 0.20% | 5,893,785 |
| Apr 17, 2026 | 43.80 | 44.78 | 43.80 | 44.50 | 44.50 | 0.95% | 5,335,141 |
| Apr 16, 2026 | 44.40 | 44.74 | 43.76 | 44.08 | 44.08 | -0.29% | 5,474,404 |
| Apr 15, 2026 | 44.79 | 46.30 | 44.15 | 44.21 | 44.21 | -0.16% | 8,373,688 |
| Apr 14, 2026 | 43.06 | 44.79 | 43.06 | 44.28 | 44.28 | 3.80% | 7,285,688 |
| Apr 13, 2026 | 41.72 | 43.80 | 41.58 | 42.66 | 42.66 | -3.77% | 8,471,564 |
| Apr 10, 2026 | 44.99 | 45.76 | 44.31 | 44.33 | 44.33 | -0.36% | 6,882,935 |
| Apr 9, 2026 | 44.45 | 45.09 | 44.13 | 44.49 | 44.49 | -1.37% | 4,887,664 |
| Apr 8, 2026 | 42.58 | 45.20 | 42.38 | 45.11 | 45.11 | 9.44% | 8,782,910 |
| Apr 7, 2026 | 41.85 | 42.46 | 41.17 | 41.22 | 41.22 | -0.31% | 3,583,271 |
| Apr 3, 2026 | 41.58 | 42.04 | 41.31 | 41.35 | 41.35 | 0.36% | 3,069,190 |
| Apr 2, 2026 | 42.99 | 43.00 | 40.96 | 41.20 | 41.20 | -4.41% | 4,757,680 |
| Apr 1, 2026 | 43.98 | 43.98 | 42.85 | 43.10 | 43.10 | 0.96% | 4,067,262 |
| Mar 31, 2026 | 42.96 | 44.55 | 42.57 | 42.69 | 42.69 | -1.34% | 4,654,173 |
| Mar 30, 2026 | 42.00 | 43.55 | 41.80 | 43.27 | 43.27 | 0.96% | 4,671,662 |
| Mar 27, 2026 | 40.40 | 43.64 | 40.40 | 42.86 | 42.86 | 3.58% | 5,537,306 |
| Mar 26, 2026 | 43.44 | 43.45 | 41.10 | 41.38 | 41.38 | -4.54% | 5,147,128 |
| Mar 25, 2026 | 43.20 | 44.22 | 43.09 | 43.35 | 43.35 | 0.91% | 4,274,703 |
| Mar 24, 2026 | 43.00 | 43.23 | 41.16 | 42.96 | 42.96 | 1.73% | 4,915,975 |
| Mar 23, 2026 | 44.96 | 44.98 | 42.00 | 42.23 | 42.23 | -8.30% | 7,359,381 |
| Mar 20, 2026 | 45.94 | 47.03 | 45.21 | 46.05 | 46.05 | 0.96% | 6,989,032 |
| Mar 19, 2026 | 46.20 | 46.39 | 45.33 | 45.61 | 45.61 | -3.18% | 5,691,422 |
| Mar 18, 2026 | 45.00 | 47.43 | 45.00 | 47.11 | 47.11 | 5.23% | 7,563,548 |
| Mar 17, 2026 | 46.98 | 47.18 | 44.75 | 44.77 | 44.77 | -4.38% | 4,950,199 |
| Mar 16, 2026 | 45.91 | 47.28 | 44.88 | 46.82 | 46.82 | 1.78% | 6,043,857 |
| Mar 13, 2026 | 46.50 | 47.00 | 45.56 | 46.00 | 46.00 | -2.09% | 6,000,426 |
| Mar 12, 2026 | 48.00 | 48.49 | 46.50 | 46.98 | 46.98 | -2.41% | 6,945,718 |
| Mar 11, 2026 | 48.89 | 49.76 | 48.00 | 48.14 | 48.14 | -1.65% | 8,526,723 |
| Mar 10, 2026 | 50.88 | 50.89 | 48.55 | 48.95 | 48.95 | 2.43% | 11,593,670 |
| Mar 9, 2026 | 45.80 | 48.35 | 44.53 | 47.79 | 47.79 | 2.80% | 11,687,180 |
| 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 |