Skip to main content
Tianma Microelectronics Co., Ltd. (SHE:000050)
China flag China · Delayed Price · Currency is CNY
9.29
+0.18 (1.98%)
At close: Dec 5, 2025

Tianma Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.139.359.069.299.291.98%26,587,561
Dec 4, 20259.129.199.059.119.11-0.87%21,709,530
Dec 3, 20259.189.349.089.199.190.11%26,128,320
Dec 2, 20259.279.319.129.189.18-1.29%18,067,088
Dec 1, 20259.059.349.019.309.302.88%23,097,400
Nov 28, 20258.969.068.919.049.041.80%14,103,310
Nov 27, 20258.889.008.848.888.880.11%10,790,100
Nov 26, 20258.959.018.878.878.87-1.00%15,720,960
Nov 25, 20258.799.088.798.968.962.28%19,667,460
Nov 24, 20258.708.818.648.768.761.15%16,649,450
Nov 21, 20258.969.018.668.668.66-4.20%25,225,650
Nov 20, 20259.149.159.039.049.04-0.33%15,023,230
Nov 19, 20259.289.339.069.079.07-2.26%20,246,200
Nov 18, 20259.369.389.269.289.28-1.17%16,327,970
Nov 17, 20259.509.539.369.399.39-1.37%16,583,860
Nov 14, 20259.549.659.519.529.52-0.63%15,712,460
Nov 13, 20259.559.609.509.589.580.21%16,523,500
Nov 12, 20259.739.739.489.569.56-1.95%22,505,870
Nov 11, 20259.789.829.729.759.75-16,261,630
Nov 10, 20259.839.879.699.759.75-0.61%19,545,290
Nov 7, 20259.819.879.749.819.81-0.61%17,985,830
Nov 6, 20259.9710.039.819.879.87-1.20%32,480,450
Nov 5, 20259.9510.169.869.999.99-0.70%34,072,590
Nov 4, 20259.9110.129.8510.0610.061.51%44,124,430
Nov 3, 20259.7010.089.689.919.912.06%42,349,540
Oct 31, 20259.589.899.559.719.712.43%41,569,480
Oct 30, 20259.549.609.469.489.48-0.73%17,002,110
Oct 29, 20259.509.579.479.559.55-15,113,120
Oct 28, 20259.549.639.509.559.55-0.31%15,853,430
Oct 27, 20259.539.649.469.589.580.95%20,582,830
Oct 24, 20259.519.559.409.499.49-0.42%20,319,500
Oct 23, 20259.509.629.279.539.532.03%32,210,020
Oct 22, 20259.259.389.189.349.340.43%15,348,700
Oct 21, 20259.209.389.169.309.301.53%19,827,820
Oct 20, 20259.199.319.119.169.160.99%19,789,330
Oct 17, 20259.479.489.059.079.07-4.32%28,600,850
Oct 16, 20259.409.769.339.489.480.64%35,128,840
Oct 15, 20259.399.489.309.429.420.11%22,409,280
Oct 14, 20259.819.899.399.419.41-3.29%38,989,050
Oct 13, 20259.649.779.509.739.73-2.21%37,942,110
Oct 10, 202510.0710.179.869.959.95-1.49%28,598,310
Oct 9, 20259.9510.229.9310.1010.101.81%33,334,750
Sep 30, 20259.9910.079.859.929.92-0.70%21,380,730
Sep 29, 20259.9110.019.829.999.990.50%25,993,730
Sep 26, 202510.1810.309.939.949.94-2.83%33,039,060
Sep 25, 20259.9610.359.9310.2310.232.20%48,542,180
Sep 24, 20259.9510.099.8510.0110.01-31,617,690
Sep 23, 202510.0010.069.7410.0110.01-1.09%42,131,440
Sep 22, 20259.9210.219.8710.1210.122.22%47,576,900
Sep 19, 20259.6310.019.599.909.902.17%41,497,100
Sep 18, 20259.809.949.589.699.69-1.22%27,776,510
Sep 17, 20259.709.899.689.819.810.72%22,502,090
Sep 16, 20259.659.759.589.749.740.72%16,830,400
Sep 15, 20259.759.849.649.679.67-0.82%19,922,340
Sep 12, 20259.749.839.659.759.75-0.20%23,496,030
Sep 11, 20259.379.779.379.779.773.83%36,139,420
Sep 10, 20259.509.659.389.419.41-0.74%25,342,310
Sep 9, 20259.769.859.469.489.48-3.07%35,031,080
Sep 8, 20259.969.979.719.789.78-2.00%34,058,180
Sep 5, 20259.639.989.569.989.984.28%45,874,610
Sep 4, 20259.7810.009.399.579.57-2.25%44,934,490
Sep 3, 20259.8310.109.599.799.79-0.31%50,890,880
Sep 2, 202510.0510.059.729.829.82-2.39%49,168,690
Sep 1, 202510.2010.239.9810.0610.06-1.28%48,428,500
Aug 29, 202510.2810.3010.0210.1910.19-0.88%52,805,140
Aug 28, 20259.9010.289.8210.2810.283.84%63,272,790
Aug 27, 202510.0310.299.869.909.90-1.20%57,836,800
Aug 26, 20259.7910.179.7010.0210.022.24%40,220,880
Aug 25, 20259.929.989.699.809.80-0.81%40,418,200
Aug 22, 20259.7410.019.649.889.881.96%30,564,640
Aug 21, 20259.779.819.629.699.69-0.82%21,887,500
Aug 20, 20259.469.779.409.779.772.84%34,982,710
Aug 19, 20259.559.649.439.509.50-0.52%22,952,500
Aug 18, 20259.559.679.509.559.550.42%25,220,370
Aug 15, 20259.459.569.399.519.51-28,445,960
Aug 14, 20259.709.759.499.519.51-1.76%20,883,350
Aug 13, 20259.739.789.669.689.68-0.62%16,205,800
Aug 12, 20259.699.799.669.749.740.10%23,201,700
Aug 11, 20259.429.809.419.739.733.73%30,994,320
Aug 8, 20259.419.459.339.389.38-0.64%10,674,910
Aug 7, 20259.509.549.409.449.44-0.42%15,049,410
Aug 6, 20259.429.499.389.489.480.42%15,215,600
Aug 5, 20259.309.489.299.449.441.61%17,077,000
Aug 4, 20259.209.309.129.299.290.54%16,913,480
Aug 1, 20259.359.399.169.249.240.11%19,074,200
Jul 31, 20259.409.479.199.239.23-1.91%20,086,400
Jul 30, 20259.369.519.339.419.410.32%18,133,140
Jul 29, 20259.229.399.229.389.381.52%17,602,830
Jul 28, 20259.149.259.109.249.240.98%14,837,760
Jul 25, 20259.149.189.109.159.15-12,316,100
Jul 24, 20259.079.169.029.159.150.88%14,015,200
Jul 23, 20259.089.239.069.079.070.22%18,512,390
Jul 22, 20259.069.109.009.059.05-0.11%13,333,270
Jul 21, 20259.079.109.009.069.06-0.11%14,310,230
Jul 18, 20259.109.129.019.079.07-0.11%14,142,650
Jul 17, 20258.889.098.889.089.081.91%17,431,920
Jul 16, 20258.888.988.828.918.910.34%19,468,590
Jul 15, 20258.899.088.798.888.881.60%25,856,870
Jul 14, 20258.678.788.668.748.740.58%12,604,380
Jul 11, 20258.738.778.668.698.69-0.11%15,363,450