Skip to main content
Tianma Microelectronics Co., Ltd. (SHE:000050)
China flag China · Delayed Price · Currency is CNY
8.21
+0.07 (0.86%)
Apr 29, 2026, 10:15 AM CST

Tianma Microelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.358.358.108.148.14-2.63%20,414,203
Apr 27, 20268.158.398.138.368.362.20%17,692,009
Apr 24, 20268.308.348.158.188.18-1.68%18,538,960
Apr 23, 20268.478.528.298.328.32-2.12%20,174,285
Apr 22, 20268.368.558.338.508.501.55%19,253,865
Apr 21, 20268.388.448.288.378.37-0.59%19,796,880
Apr 20, 20268.308.518.298.428.420.96%24,629,064
Apr 17, 20268.278.388.248.348.340.60%18,209,900
Apr 16, 20268.268.318.218.298.290.48%17,098,610
Apr 15, 20268.328.378.238.258.25-0.48%17,411,950
Apr 14, 20268.328.398.238.298.29-17,014,902
Apr 13, 20268.268.358.228.298.29-0.12%15,576,490
Apr 10, 20268.258.428.248.308.301.22%23,185,380
Apr 9, 20268.178.288.138.208.20-0.61%20,664,930
Apr 8, 20268.058.258.058.258.254.43%30,408,520
Apr 7, 20267.847.997.807.907.901.41%15,323,300
Apr 3, 20267.917.957.777.797.79-1.27%14,487,750
Apr 2, 20268.018.087.827.897.89-1.87%19,429,379
Apr 1, 20268.058.087.958.048.041.64%21,026,900
Mar 31, 20268.058.157.907.917.91-1.98%21,436,780
Mar 30, 20267.928.087.868.078.070.50%22,185,770
Mar 27, 20267.878.087.848.038.030.88%17,765,100
Mar 26, 20268.048.107.897.967.96-1.00%18,264,160
Mar 25, 20268.048.097.988.048.041.13%22,603,130
Mar 24, 20267.907.977.717.957.951.92%26,725,900
Mar 23, 20268.148.247.697.807.80-6.92%48,357,350
Mar 20, 20268.628.728.388.388.38-2.78%30,853,290
Mar 19, 20268.708.758.558.628.62-2.16%29,975,690
Mar 18, 20268.798.838.668.818.810.80%28,708,600
Mar 17, 20269.079.138.728.748.74-2.89%40,306,080
Mar 16, 20269.319.338.929.009.00-4.15%59,490,510
Mar 13, 20269.509.649.369.399.39-1.68%24,762,280
Mar 12, 20269.419.679.389.559.551.06%25,761,740
Mar 11, 20269.379.599.379.459.450.64%25,836,960
Mar 10, 20269.389.529.359.399.391.73%27,478,150
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