Sai MicroElectronics Inc. (SHE:300456)
China
· Delayed Price · Currency is CNY 48.18
+1.43 (3.06%)
At close: Dec 5, 2025
Sai MicroElectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 25.25 | 25.88 | 25.02 | 25.15 | 25.15 | 0.40% | 32,031,380 |
| Sep 29, 2025 | 24.91 | 25.30 | 24.72 | 25.05 | 25.05 | 0.64% | 34,595,310 |
| Sep 26, 2025 | 25.66 | 25.99 | 24.89 | 24.89 | 24.89 | -4.38% | 40,261,860 |
| Sep 25, 2025 | 26.11 | 26.43 | 25.77 | 26.03 | 26.03 | -1.77% | 45,702,230 |
| Sep 24, 2025 | 26.02 | 27.09 | 25.80 | 26.50 | 26.50 | 2.04% | 69,872,750 |
| Sep 23, 2025 | 27.20 | 27.39 | 25.16 | 25.97 | 25.97 | -4.87% | 82,299,920 |
| Sep 22, 2025 | 27.01 | 28.50 | 26.73 | 27.30 | 27.30 | 3.25% | 88,479,300 |
| Sep 19, 2025 | 26.70 | 27.10 | 26.02 | 26.44 | 26.44 | 0.99% | 80,573,310 |
| Sep 18, 2025 | 25.19 | 28.28 | 24.87 | 26.18 | 26.18 | 3.81% | 126,558,000 |
| Sep 17, 2025 | 23.11 | 25.58 | 23.11 | 25.22 | 25.22 | 8.38% | 94,482,840 |
| Sep 16, 2025 | 23.22 | 23.59 | 22.87 | 23.27 | 23.27 | -0.34% | 30,586,530 |
| Sep 15, 2025 | 23.90 | 24.00 | 23.25 | 23.35 | 23.35 | -0.85% | 33,387,370 |
| Sep 12, 2025 | 23.58 | 24.15 | 23.41 | 23.55 | 23.55 | -0.93% | 43,384,750 |
| Sep 11, 2025 | 22.37 | 23.96 | 22.18 | 23.77 | 23.77 | 6.02% | 62,174,120 |
| Sep 10, 2025 | 22.68 | 23.20 | 22.35 | 22.42 | 22.42 | -1.10% | 34,812,250 |
| Sep 9, 2025 | 23.70 | 23.75 | 22.52 | 22.67 | 22.67 | -5.58% | 47,765,440 |
| Sep 8, 2025 | 24.48 | 24.80 | 23.31 | 24.01 | 24.01 | -1.07% | 52,855,700 |
| Sep 5, 2025 | 22.88 | 24.69 | 22.01 | 24.27 | 24.27 | 6.87% | 77,671,540 |
| Sep 4, 2025 | 26.00 | 26.35 | 22.12 | 22.71 | 22.71 | -11.57% | 88,752,740 |
| Sep 3, 2025 | 24.47 | 26.15 | 23.01 | 25.68 | 25.68 | 3.34% | 103,945,000 |
| Sep 2, 2025 | 25.61 | 27.80 | 24.55 | 24.85 | 24.85 | 2.60% | 116,358,000 |
| Sep 1, 2025 | 24.30 | 24.79 | 23.55 | 24.22 | 24.22 | 0.71% | 51,802,630 |
| Aug 29, 2025 | 24.63 | 24.63 | 23.64 | 24.05 | 24.05 | -2.71% | 46,049,440 |
| Aug 28, 2025 | 23.71 | 24.75 | 23.34 | 24.72 | 24.72 | 3.43% | 62,925,860 |
| Aug 27, 2025 | 24.50 | 25.09 | 23.87 | 23.90 | 23.90 | -2.85% | 66,807,190 |
| Aug 26, 2025 | 24.88 | 25.58 | 24.24 | 24.60 | 24.60 | -2.38% | 72,151,060 |
| Aug 25, 2025 | 24.78 | 25.50 | 23.80 | 25.20 | 25.20 | 4.35% | 101,286,700 |
| Aug 22, 2025 | 23.81 | 24.79 | 23.71 | 24.15 | 24.15 | 1.73% | 75,706,600 |
| Aug 21, 2025 | 24.60 | 25.20 | 23.70 | 23.74 | 23.74 | -4.58% | 89,787,780 |
| Aug 20, 2025 | 25.55 | 26.26 | 23.92 | 24.88 | 24.88 | -4.64% | 116,597,600 |
| Aug 19, 2025 | 25.01 | 27.37 | 24.58 | 26.09 | 26.09 | 11.69% | 137,604,300 |
| Aug 18, 2025 | 23.60 | 24.44 | 22.50 | 23.36 | 23.36 | 8.90% | 102,138,800 |
| Aug 15, 2025 | 19.58 | 22.12 | 19.58 | 21.45 | 21.45 | 8.44% | 88,276,450 |
| Aug 14, 2025 | 20.23 | 21.28 | 19.76 | 19.78 | 19.78 | -1.20% | 62,890,870 |
| Aug 13, 2025 | 20.21 | 20.33 | 19.93 | 20.02 | 20.02 | -1.57% | 33,155,680 |
| Aug 12, 2025 | 20.43 | 20.48 | 19.90 | 20.34 | 20.34 | -0.68% | 34,546,400 |
| Aug 11, 2025 | 19.50 | 20.77 | 19.45 | 20.48 | 20.48 | 3.91% | 46,777,270 |
| Aug 8, 2025 | 20.48 | 20.48 | 19.70 | 19.71 | 19.71 | -4.69% | 48,554,360 |
| Aug 7, 2025 | 19.83 | 20.88 | 19.69 | 20.68 | 20.68 | 3.97% | 62,849,040 |
| Aug 6, 2025 | 19.90 | 20.15 | 19.54 | 19.89 | 19.89 | -0.05% | 39,593,430 |
| Aug 5, 2025 | 19.53 | 20.28 | 19.26 | 19.90 | 19.90 | 0.91% | 52,746,420 |
| Aug 4, 2025 | 18.88 | 19.94 | 18.81 | 19.72 | 19.72 | 5.51% | 61,453,550 |
| Aug 1, 2025 | 18.66 | 18.90 | 18.38 | 18.69 | 18.69 | 0.16% | 32,743,520 |
| Jul 31, 2025 | 18.93 | 19.13 | 18.58 | 18.66 | 18.66 | -1.53% | 36,811,680 |
| Jul 30, 2025 | 19.18 | 19.58 | 18.79 | 18.95 | 18.95 | -2.42% | 57,752,700 |
| Jul 29, 2025 | 18.07 | 20.90 | 18.01 | 19.42 | 19.42 | 7.95% | 90,158,960 |
| Jul 28, 2025 | 17.88 | 18.07 | 17.66 | 17.99 | 17.99 | 0.62% | 18,524,710 |
| Jul 25, 2025 | 17.68 | 17.93 | 17.52 | 17.88 | 17.88 | 1.25% | 16,689,400 |
| Jul 24, 2025 | 17.34 | 17.68 | 17.30 | 17.66 | 17.66 | 1.90% | 17,189,630 |
| Jul 23, 2025 | 17.38 | 17.47 | 17.21 | 17.33 | 17.33 | -0.46% | 13,758,910 |
| Jul 22, 2025 | 17.23 | 17.53 | 17.15 | 17.41 | 17.41 | 1.10% | 15,991,200 |
| Jul 21, 2025 | 17.14 | 17.33 | 17.06 | 17.22 | 17.22 | 0.41% | 11,235,080 |
| Jul 18, 2025 | 17.17 | 17.26 | 17.01 | 17.15 | 17.15 | 0.12% | 10,326,650 |
| Jul 17, 2025 | 16.82 | 17.13 | 16.75 | 17.13 | 17.13 | 1.72% | 12,483,100 |
| Jul 16, 2025 | 16.80 | 17.14 | 16.75 | 16.84 | 16.84 | 0.42% | 12,595,850 |
| Jul 15, 2025 | 16.80 | 17.04 | 16.56 | 16.77 | 16.77 | -0.71% | 10,865,840 |
| Jul 14, 2025 | 16.90 | 16.96 | 16.75 | 16.89 | 16.89 | 0.06% | 7,676,600 |
| Jul 11, 2025 | 16.68 | 16.94 | 16.57 | 16.88 | 16.88 | 0.96% | 11,651,630 |