Sai MicroElectronics Inc. (SHE:300456)
China
· Delayed Price · Currency is CNY 47.44
-2.38 (-4.78%)
Mar 9, 2026, 3:12 PM CST
Sai MicroElectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.50 | 48.52 | 45.88 | 47.44 | 47.44 | -4.78% | 42,956,850 |
| Mar 6, 2026 | 49.70 | 50.85 | 49.30 | 49.82 | 49.82 | -1.23% | 27,867,820 |
| Mar 5, 2026 | 52.06 | 52.20 | 50.09 | 50.44 | 50.44 | -0.41% | 32,353,930 |
| Mar 4, 2026 | 49.50 | 51.70 | 49.40 | 50.65 | 50.65 | 0.22% | 33,119,760 |
| Mar 3, 2026 | 54.38 | 55.20 | 50.50 | 50.54 | 50.54 | -5.80% | 56,105,030 |
| Mar 2, 2026 | 52.61 | 54.55 | 52.61 | 53.65 | 53.65 | -1.49% | 44,611,360 |
| Feb 27, 2026 | 55.80 | 55.86 | 53.60 | 54.46 | 54.46 | -5.53% | 71,114,150 |
| Feb 26, 2026 | 55.25 | 58.58 | 54.68 | 57.65 | 57.65 | 4.95% | 88,533,240 |
| Feb 25, 2026 | 54.01 | 55.79 | 53.10 | 54.93 | 54.93 | 1.53% | 52,613,990 |
| Feb 24, 2026 | 52.60 | 55.50 | 52.12 | 54.10 | 54.10 | 4.24% | 55,714,980 |
| Feb 13, 2026 | 53.80 | 53.98 | 51.81 | 51.90 | 51.90 | -4.82% | 51,117,020 |
| Feb 12, 2026 | 52.81 | 55.80 | 52.50 | 54.53 | 54.53 | 3.55% | 54,848,450 |
| Feb 11, 2026 | 53.41 | 54.57 | 52.65 | 52.66 | 52.66 | -3.36% | 42,332,664 |
| Feb 10, 2026 | 54.10 | 57.43 | 54.10 | 54.49 | 54.49 | 0.74% | 70,572,550 |
| Feb 9, 2026 | 51.59 | 56.30 | 51.20 | 54.09 | 54.09 | 7.71% | 88,980,580 |
| Feb 6, 2026 | 50.80 | 51.91 | 50.12 | 50.22 | 50.22 | -3.09% | 39,029,320 |
| Feb 5, 2026 | 54.00 | 55.29 | 51.75 | 51.82 | 51.82 | -6.21% | 54,837,790 |
| Feb 4, 2026 | 54.40 | 55.50 | 52.41 | 55.25 | 55.25 | -0.95% | 66,357,050 |
| Feb 3, 2026 | 52.65 | 56.00 | 52.48 | 55.78 | 55.78 | 7.77% | 88,841,800 |
| Feb 2, 2026 | 51.02 | 54.00 | 51.00 | 51.76 | 51.76 | -0.96% | 42,642,560 |
| Jan 30, 2026 | 50.29 | 53.00 | 49.89 | 52.26 | 52.26 | 3.02% | 54,395,350 |
| Jan 29, 2026 | 51.46 | 52.80 | 50.50 | 50.73 | 50.73 | -2.78% | 45,046,770 |
| Jan 28, 2026 | 52.40 | 53.45 | 50.90 | 52.18 | 52.18 | -2.79% | 60,615,860 |
| Jan 27, 2026 | 52.06 | 54.24 | 52.06 | 53.68 | 53.68 | 1.90% | 42,977,620 |
| Jan 26, 2026 | 55.48 | 55.66 | 52.25 | 52.68 | 52.68 | -5.06% | 55,915,090 |
| Jan 23, 2026 | 56.11 | 56.50 | 54.54 | 55.49 | 55.49 | -2.63% | 62,690,770 |
| Jan 22, 2026 | 56.12 | 58.58 | 54.68 | 56.99 | 56.99 | 2.74% | 68,454,540 |
| Jan 21, 2026 | 53.74 | 56.20 | 53.50 | 55.47 | 55.47 | 2.46% | 49,321,519 |
| Jan 20, 2026 | 55.02 | 55.88 | 53.35 | 54.14 | 54.14 | -1.53% | 56,481,000 |
| Jan 19, 2026 | 59.75 | 60.00 | 54.92 | 54.98 | 54.98 | -9.91% | 92,945,880 |
| Jan 16, 2026 | 63.50 | 64.15 | 60.50 | 61.03 | 61.03 | -2.09% | 72,127,393 |
| Jan 15, 2026 | 60.92 | 65.58 | 60.44 | 62.33 | 62.33 | -0.75% | 78,578,860 |
| Jan 14, 2026 | 60.90 | 64.55 | 58.18 | 62.80 | 62.80 | 5.21% | 114,942,800 |
| Jan 13, 2026 | 55.94 | 60.95 | 54.34 | 59.69 | 59.69 | 6.72% | 105,218,500 |
| Jan 12, 2026 | 52.11 | 56.37 | 52.01 | 55.93 | 55.93 | 5.31% | 87,041,670 |
| Jan 9, 2026 | 52.00 | 54.87 | 51.03 | 53.11 | 53.11 | 0.68% | 74,929,330 |
| Jan 8, 2026 | 54.00 | 54.59 | 52.66 | 52.75 | 52.75 | -3.78% | 65,324,660 |
| Jan 7, 2026 | 53.00 | 55.25 | 51.25 | 54.82 | 54.82 | 3.10% | 85,775,375 |
| Jan 6, 2026 | 53.00 | 54.97 | 52.80 | 53.17 | 53.17 | 0.15% | 63,173,030 |
| Jan 5, 2026 | 53.87 | 54.48 | 50.26 | 53.09 | 53.09 | -5.13% | 85,952,730 |
| Dec 31, 2025 | 59.88 | 60.57 | 55.80 | 55.96 | 55.96 | -9.96% | 114,824,500 |
| Dec 30, 2025 | 56.00 | 62.49 | 55.35 | 62.15 | 62.15 | 10.47% | 120,399,900 |
| Dec 29, 2025 | 56.88 | 58.79 | 55.80 | 56.26 | 56.26 | -1.85% | 68,581,690 |
| Dec 26, 2025 | 58.30 | 59.88 | 56.07 | 57.32 | 57.32 | -3.00% | 92,868,110 |
| Dec 25, 2025 | 62.00 | 62.67 | 59.00 | 59.09 | 59.09 | -3.13% | 85,004,932 |
| Dec 24, 2025 | 61.50 | 63.68 | 60.28 | 61.00 | 61.00 | -0.49% | 80,648,190 |
| Dec 23, 2025 | 59.99 | 63.87 | 56.77 | 61.30 | 61.30 | 1.41% | 113,836,600 |
| Dec 22, 2025 | 63.08 | 64.50 | 59.80 | 60.45 | 60.45 | -4.64% | 96,194,675 |
| Dec 19, 2025 | 67.00 | 67.77 | 62.04 | 63.39 | 63.39 | -3.49% | 102,405,700 |
| Dec 18, 2025 | 59.11 | 65.90 | 59.11 | 65.68 | 65.68 | 7.96% | 112,069,400 |
| Dec 17, 2025 | 62.32 | 65.00 | 59.59 | 60.84 | 60.84 | -5.53% | 120,994,500 |
| Dec 16, 2025 | 65.32 | 68.50 | 61.10 | 64.40 | 64.40 | -1.38% | 122,382,900 |
| Dec 15, 2025 | 60.99 | 66.44 | 60.58 | 65.30 | 65.30 | 4.76% | 129,617,500 |
| Dec 12, 2025 | 55.19 | 62.38 | 54.12 | 62.33 | 62.33 | 11.52% | 141,346,736 |
| Dec 11, 2025 | 58.31 | 66.66 | 55.55 | 55.89 | 55.89 | -5.08% | 170,429,900 |
| Dec 10, 2025 | 54.00 | 59.97 | 53.66 | 58.88 | 58.88 | 6.82% | 124,686,200 |
| Dec 9, 2025 | 53.00 | 56.40 | 51.00 | 55.12 | 55.12 | 2.74% | 128,304,300 |
| Dec 8, 2025 | 48.00 | 54.93 | 47.45 | 53.65 | 53.65 | 11.35% | 129,498,600 |
| Dec 5, 2025 | 45.00 | 49.50 | 42.00 | 48.18 | 48.18 | 3.06% | 123,687,963 |
| Dec 4, 2025 | 46.82 | 49.97 | 46.74 | 46.75 | 46.75 | -0.53% | 125,670,031 |
| Dec 3, 2025 | 56.89 | 56.90 | 46.74 | 47.00 | 47.00 | -19.56% | 191,528,200 |
| Dec 2, 2025 | 50.01 | 59.77 | 49.40 | 58.43 | 58.43 | 15.27% | 180,611,900 |
| Dec 1, 2025 | 48.58 | 51.50 | 47.66 | 50.69 | 50.69 | 4.49% | 166,163,100 |
| Nov 28, 2025 | 48.11 | 49.99 | 47.53 | 48.51 | 48.51 | 0.06% | 165,696,100 |
| Nov 27, 2025 | 41.02 | 50.51 | 41.02 | 48.48 | 48.48 | 15.18% | 222,764,096 |
| Nov 26, 2025 | 35.43 | 42.88 | 35.30 | 42.09 | 42.09 | 16.27% | 205,425,500 |
| Nov 25, 2025 | 35.00 | 38.66 | 34.31 | 36.20 | 36.20 | 3.10% | 186,007,300 |
| Nov 24, 2025 | 35.16 | 36.13 | 33.63 | 35.11 | 35.11 | 4.84% | 172,099,700 |
| Nov 21, 2025 | 29.01 | 34.99 | 29.01 | 33.49 | 33.49 | 11.82% | 166,512,100 |
| Nov 20, 2025 | 29.00 | 30.48 | 29.00 | 29.95 | 29.95 | 1.59% | 102,004,400 |
| Nov 19, 2025 | 27.55 | 31.18 | 27.35 | 29.48 | 29.48 | 10.16% | 119,466,500 |
| Nov 18, 2025 | 26.90 | 27.37 | 26.53 | 26.76 | 26.76 | -1.47% | 35,626,300 |
| Nov 17, 2025 | 26.18 | 27.30 | 26.18 | 27.16 | 27.16 | 4.38% | 44,702,040 |
| Nov 14, 2025 | 27.00 | 27.00 | 26.02 | 26.02 | 26.02 | -5.28% | 45,477,190 |
| Nov 13, 2025 | 27.16 | 28.04 | 27.03 | 27.47 | 27.47 | 0.11% | 44,420,580 |
| Nov 12, 2025 | 27.81 | 27.87 | 26.76 | 27.44 | 27.44 | -2.63% | 57,138,820 |
| Nov 11, 2025 | 28.16 | 29.97 | 28.05 | 28.18 | 28.18 | 1.37% | 84,830,120 |
| Nov 10, 2025 | 28.40 | 28.71 | 27.73 | 27.80 | 27.80 | -3.00% | 68,010,200 |
| Nov 7, 2025 | 28.38 | 30.04 | 28.00 | 28.66 | 28.66 | 0.84% | 119,444,300 |
| Nov 6, 2025 | 25.68 | 28.96 | 25.60 | 28.42 | 28.42 | 13.14% | 115,487,200 |
| Nov 5, 2025 | 24.87 | 25.80 | 24.20 | 25.12 | 25.12 | -1.45% | 46,393,030 |
| Nov 4, 2025 | 26.20 | 26.20 | 25.33 | 25.49 | 25.49 | -3.19% | 46,445,180 |
| Nov 3, 2025 | 24.92 | 26.33 | 24.70 | 26.33 | 26.33 | 7.51% | 81,465,520 |
| Oct 31, 2025 | 25.08 | 25.38 | 24.45 | 24.49 | 24.49 | -0.53% | 42,092,180 |
| Oct 30, 2025 | 25.45 | 25.45 | 24.58 | 24.62 | 24.62 | -2.76% | 40,050,740 |
| Oct 29, 2025 | 24.84 | 25.54 | 24.55 | 25.32 | 25.32 | 1.89% | 54,737,630 |
| Oct 28, 2025 | 24.06 | 25.40 | 22.88 | 24.85 | 24.85 | 2.26% | 78,878,640 |
| Oct 27, 2025 | 23.68 | 24.47 | 23.47 | 24.30 | 24.30 | 4.20% | 42,710,390 |
| Oct 24, 2025 | 22.80 | 23.35 | 22.70 | 23.32 | 23.32 | 3.05% | 24,450,300 |
| Oct 23, 2025 | 22.71 | 22.77 | 21.95 | 22.63 | 22.63 | 0.22% | 18,890,430 |
| Oct 22, 2025 | 22.61 | 22.83 | 22.46 | 22.58 | 22.58 | -1.01% | 13,794,440 |
| Oct 21, 2025 | 22.42 | 22.96 | 22.18 | 22.81 | 22.81 | 1.83% | 20,281,230 |
| Oct 20, 2025 | 22.52 | 22.98 | 22.17 | 22.40 | 22.40 | 1.17% | 21,174,610 |
| Oct 17, 2025 | 23.52 | 23.78 | 22.08 | 22.14 | 22.14 | -5.10% | 27,817,130 |
| Oct 16, 2025 | 23.50 | 23.76 | 23.12 | 23.33 | 23.33 | -1.35% | 20,902,510 |
| Oct 15, 2025 | 23.75 | 23.80 | 23.08 | 23.65 | 23.65 | 0.47% | 25,625,900 |
| Oct 14, 2025 | 25.27 | 25.27 | 23.45 | 23.54 | 23.54 | -6.14% | 39,429,300 |
| Oct 13, 2025 | 22.80 | 25.17 | 22.80 | 25.08 | 25.08 | 4.50% | 46,345,710 |
| Oct 10, 2025 | 24.99 | 25.20 | 23.90 | 24.00 | 24.00 | -5.44% | 42,137,350 |
| Oct 9, 2025 | 25.27 | 26.20 | 25.27 | 25.38 | 25.38 | 0.91% | 44,841,280 |