Jiangsu Aisen Semiconductor Material Co.,Ltd. (SHA:688720)
China
· Delayed Price · Currency is CNY 77.28
+0.03 (0.04%)
At close: Apr 29, 2026
SHA:688720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.33 | 79.96 | 76.31 | 77.25 | 77.25 | -3.20% | 3,549,407 |
| Apr 27, 2026 | 77.80 | 81.58 | 74.83 | 79.80 | 79.80 | 3.50% | 5,244,744 |
| Apr 24, 2026 | 77.03 | 78.45 | 76.20 | 77.10 | 77.10 | -0.26% | 2,882,101 |
| Apr 23, 2026 | 80.89 | 81.76 | 77.03 | 77.30 | 77.30 | -4.70% | 4,256,816 |
| Apr 22, 2026 | 78.46 | 82.30 | 77.71 | 81.11 | 81.11 | 3.38% | 4,840,454 |
| Apr 21, 2026 | 78.03 | 80.56 | 77.24 | 78.46 | 78.46 | 1.76% | 4,681,924 |
| Apr 20, 2026 | 78.70 | 78.86 | 76.29 | 77.10 | 77.10 | -0.66% | 3,121,817 |
| Apr 17, 2026 | 75.07 | 78.99 | 75.07 | 77.61 | 77.61 | 1.38% | 2,905,276 |
| Apr 16, 2026 | 75.89 | 76.70 | 75.10 | 76.55 | 76.55 | 0.99% | 2,190,682 |
| Apr 15, 2026 | 77.60 | 77.69 | 74.40 | 75.80 | 75.80 | -2.19% | 3,357,697 |
| Apr 14, 2026 | 76.02 | 78.01 | 75.61 | 77.50 | 77.50 | 2.61% | 3,812,664 |
| Apr 13, 2026 | 73.72 | 76.18 | 73.72 | 75.53 | 75.53 | 0.98% | 3,230,326 |
| Apr 10, 2026 | 76.41 | 77.88 | 74.59 | 74.80 | 74.80 | -1.71% | 4,000,864 |
| Apr 9, 2026 | 76.60 | 80.49 | 75.52 | 76.10 | 76.10 | -1.81% | 6,088,456 |
| Apr 8, 2026 | 69.25 | 79.67 | 68.95 | 77.50 | 77.50 | 15.28% | 7,842,942 |
| Apr 7, 2026 | 67.48 | 69.26 | 67.01 | 67.23 | 67.23 | -0.62% | 1,504,083 |
| Apr 3, 2026 | 66.67 | 68.58 | 66.20 | 67.65 | 67.65 | 2.69% | 1,953,958 |
| Apr 2, 2026 | 67.58 | 68.79 | 65.52 | 65.88 | 65.88 | -3.40% | 1,496,229 |
| Apr 1, 2026 | 68.05 | 70.37 | 67.63 | 68.20 | 68.20 | 1.67% | 2,145,962 |
| Mar 31, 2026 | 66.90 | 68.80 | 66.89 | 67.08 | 67.08 | -0.83% | 2,218,318 |
| Mar 30, 2026 | 64.40 | 69.51 | 62.97 | 67.64 | 67.64 | 5.19% | 3,304,263 |
| Mar 27, 2026 | 61.16 | 65.12 | 61.05 | 64.30 | 64.30 | 3.41% | 2,072,032 |
| Mar 26, 2026 | 63.65 | 63.65 | 61.84 | 62.18 | 62.18 | -2.68% | 1,464,111 |
| Mar 25, 2026 | 63.00 | 64.87 | 63.00 | 63.89 | 63.89 | 1.90% | 1,685,451 |
| Mar 24, 2026 | 61.99 | 63.17 | 59.69 | 62.70 | 62.70 | 4.50% | 2,052,995 |
| Mar 23, 2026 | 62.80 | 63.66 | 59.35 | 60.00 | 60.00 | -6.66% | 2,621,731 |
| Mar 20, 2026 | 66.68 | 67.36 | 64.27 | 64.28 | 64.28 | -2.49% | 1,636,534 |
| Mar 19, 2026 | 65.80 | 67.35 | 65.65 | 65.92 | 65.92 | -2.99% | 1,675,921 |
| Mar 18, 2026 | 67.82 | 68.18 | 66.30 | 67.95 | 67.95 | 1.80% | 1,880,477 |
| Mar 17, 2026 | 71.80 | 71.80 | 66.66 | 66.75 | 66.75 | -7.27% | 2,765,348 |
| Mar 16, 2026 | 68.60 | 72.53 | 66.00 | 71.98 | 71.98 | 7.92% | 3,873,946 |
| Mar 13, 2026 | 66.33 | 68.68 | 66.30 | 66.70 | 66.70 | -0.49% | 1,251,771 |
| Mar 12, 2026 | 68.34 | 69.38 | 66.55 | 67.03 | 67.03 | -2.29% | 1,517,528 |
| Mar 11, 2026 | 70.11 | 70.92 | 68.29 | 68.60 | 68.60 | -2.10% | 2,055,088 |
| Mar 10, 2026 | 68.96 | 70.30 | 68.41 | 70.07 | 70.07 | 4.50% | 2,214,691 |
| Mar 9, 2026 | 67.54 | 67.69 | 64.49 | 67.05 | 67.05 | -3.59% | 3,362,737 |
| Mar 6, 2026 | 69.58 | 70.76 | 69.08 | 69.55 | 69.55 | -0.64% | 1,794,871 |
| Mar 5, 2026 | 70.95 | 72.47 | 69.34 | 70.00 | 70.00 | 1.45% | 2,591,753 |
| Mar 4, 2026 | 70.01 | 72.48 | 68.94 | 69.00 | 69.00 | -1.82% | 2,430,148 |
| Mar 3, 2026 | 76.62 | 78.00 | 70.28 | 70.28 | 70.28 | -9.15% | 4,176,556 |
| Mar 2, 2026 | 74.50 | 78.50 | 74.00 | 77.36 | 77.36 | 2.03% | 3,994,980 |
| Feb 27, 2026 | 76.00 | 76.39 | 74.03 | 75.82 | 75.82 | -1.66% | 3,231,394 |
| Feb 26, 2026 | 75.57 | 77.47 | 74.33 | 77.10 | 77.10 | 1.14% | 3,870,377 |
| Feb 25, 2026 | 75.14 | 77.40 | 72.86 | 76.23 | 76.23 | 1.44% | 3,674,603 |
| Feb 24, 2026 | 75.09 | 76.88 | 72.84 | 75.15 | 75.15 | 0.08% | 2,992,633 |
| Feb 13, 2026 | 74.40 | 75.62 | 73.20 | 75.09 | 75.09 | 1.21% | 2,413,694 |
| Feb 12, 2026 | 74.60 | 76.20 | 73.62 | 74.19 | 74.19 | 0.73% | 2,247,435 |
| Feb 11, 2026 | 73.45 | 75.50 | 72.58 | 73.65 | 73.65 | -1.14% | 1,945,813 |
| Feb 10, 2026 | 74.38 | 79.00 | 73.71 | 74.50 | 74.50 | 1.36% | 5,211,730 |
| Feb 9, 2026 | 72.50 | 74.95 | 72.50 | 73.50 | 73.50 | 3.09% | 2,478,784 |
| Feb 6, 2026 | 70.00 | 73.00 | 69.92 | 71.30 | 71.30 | 0.35% | 2,196,560 |
| Feb 5, 2026 | 70.01 | 71.38 | 69.00 | 71.05 | 71.05 | -0.41% | 1,857,989 |
| Feb 4, 2026 | 72.51 | 72.80 | 70.17 | 71.34 | 71.34 | -2.31% | 2,003,212 |
| Feb 3, 2026 | 71.97 | 73.40 | 70.84 | 73.03 | 73.03 | 3.30% | 2,065,703 |
| Feb 2, 2026 | 73.26 | 73.26 | 70.45 | 70.70 | 70.70 | -4.55% | 3,094,532 |
| Jan 30, 2026 | 75.98 | 75.98 | 71.89 | 74.07 | 74.07 | -1.71% | 3,529,199 |
| Jan 29, 2026 | 78.26 | 79.37 | 75.21 | 75.36 | 75.36 | -3.69% | 3,793,245 |
| Jan 28, 2026 | 81.58 | 82.85 | 77.00 | 78.25 | 78.25 | -3.99% | 5,614,890 |
| Jan 27, 2026 | 81.04 | 84.90 | 78.36 | 81.50 | 81.50 | -0.63% | 5,583,837 |
| Jan 26, 2026 | 82.77 | 84.50 | 79.26 | 82.02 | 82.02 | -0.94% | 3,037,450 |
| Jan 23, 2026 | 83.02 | 83.03 | 80.20 | 82.80 | 82.80 | 0.30% | 2,841,819 |
| Jan 22, 2026 | 83.58 | 86.14 | 80.51 | 82.55 | 82.55 | -0.18% | 3,325,631 |
| Jan 21, 2026 | 84.44 | 85.88 | 82.60 | 82.70 | 82.70 | -3.85% | 4,280,382 |
| Jan 20, 2026 | 82.55 | 89.04 | 81.70 | 86.01 | 86.01 | 3.10% | 6,241,170 |
| Jan 19, 2026 | 86.46 | 87.31 | 82.88 | 83.42 | 83.42 | -3.56% | 4,410,012 |
| Jan 16, 2026 | 82.26 | 91.29 | 80.78 | 86.50 | 86.50 | 7.09% | 7,167,966 |
| Jan 15, 2026 | 73.00 | 80.97 | 72.10 | 80.77 | 80.77 | 8.56% | 7,350,460 |
| Jan 14, 2026 | 71.28 | 75.43 | 70.88 | 74.40 | 74.40 | 4.48% | 5,781,368 |
| Jan 13, 2026 | 75.80 | 76.18 | 71.20 | 71.21 | 71.21 | -5.59% | 5,585,035 |
| Jan 12, 2026 | 74.63 | 77.50 | 73.64 | 75.43 | 75.43 | -0.32% | 6,718,272 |
| Jan 9, 2026 | 75.05 | 78.50 | 74.02 | 75.67 | 75.67 | -0.60% | 6,182,447 |
| Jan 8, 2026 | 74.95 | 81.70 | 71.82 | 76.13 | 76.13 | 1.60% | 9,040,154 |
| Jan 7, 2026 | 74.95 | 77.28 | 72.73 | 74.93 | 74.93 | 5.48% | 8,938,429 |
| Jan 6, 2026 | 70.45 | 72.28 | 69.06 | 71.04 | 71.04 | -1.07% | 5,487,426 |
| Jan 5, 2026 | 70.03 | 73.46 | 69.51 | 71.81 | 71.81 | 2.03% | 6,241,260 |
| Dec 31, 2025 | 71.00 | 74.95 | 69.69 | 70.38 | 70.38 | 0.83% | 8,637,231 |
| Dec 30, 2025 | 70.40 | 71.90 | 69.40 | 69.80 | 69.80 | -1.09% | 4,280,011 |
| Dec 29, 2025 | 71.40 | 74.10 | 69.85 | 70.57 | 70.57 | -0.98% | 5,192,927 |
| Dec 26, 2025 | 72.01 | 73.16 | 70.18 | 71.27 | 71.27 | -1.70% | 5,562,574 |
| Dec 25, 2025 | 73.87 | 74.72 | 71.17 | 72.50 | 72.50 | -1.84% | 5,546,586 |
| Dec 24, 2025 | 76.60 | 76.80 | 72.60 | 73.86 | 73.86 | -1.65% | 7,152,257 |
| Dec 23, 2025 | 71.00 | 79.15 | 71.00 | 75.10 | 75.10 | 5.77% | 13,032,260 |
| Dec 22, 2025 | 59.80 | 71.55 | 59.29 | 71.00 | 71.00 | 18.65% | 13,698,871 |
| Dec 19, 2025 | 61.20 | 61.65 | 58.85 | 59.84 | 59.84 | -0.81% | 4,682,845 |
| Dec 18, 2025 | 60.99 | 62.82 | 60.15 | 60.33 | 60.33 | -2.96% | 5,428,835 |
| Dec 17, 2025 | 63.20 | 63.73 | 60.00 | 62.17 | 62.17 | -1.68% | 7,014,609 |
| Dec 16, 2025 | 66.00 | 66.93 | 62.28 | 63.23 | 63.23 | -6.23% | 11,832,420 |
| Dec 15, 2025 | 57.95 | 67.43 | 57.95 | 67.43 | 67.43 | 20.00% | 14,394,640 |
| Dec 12, 2025 | 52.60 | 56.81 | 52.40 | 56.19 | 56.19 | 5.38% | 5,719,046 |
| Dec 11, 2025 | 53.50 | 54.18 | 52.70 | 53.32 | 53.32 | -1.08% | 1,867,890 |
| Dec 10, 2025 | 53.76 | 54.47 | 52.81 | 53.90 | 53.90 | 0.77% | 2,236,817 |
| Dec 9, 2025 | 53.00 | 54.99 | 52.76 | 53.49 | 53.49 | 0.73% | 3,179,218 |
| Dec 8, 2025 | 51.98 | 53.50 | 51.60 | 53.10 | 53.10 | 2.51% | 3,939,555 |
| Dec 5, 2025 | 50.50 | 51.97 | 49.50 | 51.80 | 51.80 | 3.58% | 2,617,940 |
| Dec 4, 2025 | 50.47 | 50.85 | 49.47 | 50.01 | 50.01 | -1.03% | 2,101,679 |
| Dec 3, 2025 | 51.80 | 52.75 | 49.90 | 50.53 | 50.53 | -2.58% | 3,099,773 |
| Dec 2, 2025 | 52.80 | 53.66 | 51.70 | 51.87 | 51.87 | -4.84% | 4,319,451 |
| Dec 1, 2025 | 51.58 | 54.80 | 51.31 | 54.51 | 54.51 | 4.41% | 4,672,736 |
| Nov 28, 2025 | 51.50 | 53.00 | 51.37 | 52.21 | 52.21 | 0.89% | 1,985,400 |
| Nov 27, 2025 | 51.50 | 53.38 | 51.50 | 51.75 | 51.75 | 0.29% | 3,064,884 |