Skip to main content
Tianma Microelectronics Co., Ltd. (SHE:000050)
China flag China · Delayed Price · Currency is CNY
9.23
-0.16 (-1.70%)
At close: Mar 9, 2026

Tianma Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.239.308.929.239.23-1.70%45,065,744
Mar 6, 20269.539.619.349.399.39-3.20%40,557,460
Mar 5, 20269.399.889.389.709.705.43%49,688,600
Mar 4, 20269.289.469.179.209.20-2.02%29,797,296
Mar 3, 20269.9710.029.349.399.39-5.53%42,932,637
Mar 2, 202610.0010.149.899.949.94-2.07%36,077,270
Feb 27, 202610.0410.169.9510.1510.150.79%24,537,950
Feb 26, 202610.0210.119.9210.0710.070.80%26,667,300
Feb 25, 20269.8010.059.799.999.992.15%30,566,130
Feb 24, 20269.729.919.719.789.781.35%27,477,830
Feb 13, 20269.669.799.619.659.65-0.52%27,194,410
Feb 12, 20269.689.729.589.709.700.21%20,795,110
Feb 11, 20269.699.849.659.689.68-0.21%21,836,780
Feb 10, 20269.669.799.629.709.700.31%24,582,390
Feb 9, 20269.429.899.409.679.673.64%45,014,820
Feb 6, 20269.279.439.209.339.33-28,787,651
Feb 5, 20269.419.429.219.339.33-1.27%29,178,699
Feb 4, 20269.269.469.239.459.451.61%34,893,430
Feb 3, 20269.229.379.159.309.302.09%43,037,080
Feb 2, 20269.619.659.089.119.11-6.08%61,527,710
Jan 30, 202610.0610.229.509.709.70-4.15%68,864,260
Jan 29, 202610.2610.5110.0610.1210.12-1.94%47,000,902
Jan 28, 202610.4210.4310.2510.3210.32-1.15%32,095,520
Jan 27, 202610.2810.5010.1710.4410.441.26%41,324,830
Jan 26, 202610.4610.5210.2110.3110.31-1.90%43,875,825
Jan 23, 202610.3010.6510.2810.5110.512.44%57,180,865
Jan 22, 202610.2010.2710.1410.2610.260.59%33,533,770
Jan 21, 202610.0110.309.9910.2010.201.29%44,353,530
Jan 20, 202610.1910.259.9810.0710.07-1.18%40,990,640
Jan 19, 202610.0210.239.9510.1910.190.79%43,185,440
Jan 16, 202610.2910.309.9610.1110.11-1.56%52,048,043
Jan 15, 202610.0810.3610.0310.2710.271.28%55,399,390
Jan 14, 202610.0110.599.9910.1410.141.81%84,624,080
Jan 13, 202610.3110.339.929.969.96-3.58%71,193,320
Jan 12, 202610.0010.399.9810.3310.330.78%119,359,900
Jan 9, 20269.5810.539.5010.2510.257.11%149,940,600
Jan 8, 20269.269.979.259.579.573.01%59,052,110
Jan 7, 20269.489.489.279.299.29-1.80%31,862,440
Jan 6, 20269.119.499.119.469.463.96%49,731,320
Jan 5, 20269.039.118.979.109.100.78%26,146,520
Dec 31, 20258.909.108.899.039.031.80%35,444,510
Dec 30, 20258.868.938.838.878.87-0.22%17,787,210
Dec 29, 20258.898.998.848.898.890.11%22,504,007
Dec 26, 20258.888.928.838.888.88-17,711,800
Dec 25, 20259.019.028.858.888.88-1.22%19,861,860
Dec 24, 20258.729.018.718.998.992.98%30,995,140
Dec 23, 20258.808.918.708.738.73-0.68%23,887,222
Dec 22, 20258.939.028.788.798.79-1.24%25,900,474
Dec 19, 20258.879.008.858.908.900.68%15,202,130
Dec 18, 20258.928.978.848.848.84-1.34%17,749,722
Dec 17, 20258.789.028.728.968.961.82%20,388,135
Dec 16, 20258.868.888.728.808.80-0.68%15,818,370
Dec 15, 20258.848.968.818.868.86-0.56%13,756,550
Dec 12, 20258.878.968.808.918.910.34%20,192,480
Dec 11, 20259.079.098.878.888.88-1.88%16,821,250
Dec 10, 20259.039.108.939.059.05-0.33%16,799,510
Dec 9, 20259.219.229.059.089.08-1.63%21,565,330
Dec 8, 20259.259.449.219.239.23-0.65%33,668,080
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