Sai MicroElectronics Inc. (SHE:300456)
China
· Delayed Price · Currency is CNY 45.01
-0.57 (-1.25%)
Apr 29, 2026, 12:34 PM CST
Sai MicroElectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.77 | 48.56 | 45.23 | 45.58 | 45.58 | 0.11% | 57,412,280 |
| Apr 27, 2026 | 46.01 | 46.42 | 45.32 | 45.53 | 45.16 | -1.02% | 40,921,110 |
| Apr 24, 2026 | 47.68 | 47.98 | 45.28 | 46.00 | 45.63 | -2.27% | 60,090,440 |
| Apr 23, 2026 | 54.10 | 55.00 | 46.46 | 47.07 | 46.69 | -18.21% | 143,710,900 |
| Apr 22, 2026 | 55.88 | 58.93 | 55.60 | 57.55 | 57.08 | 1.89% | 82,367,880 |
| Apr 21, 2026 | 54.58 | 57.00 | 53.88 | 56.48 | 56.02 | 1.89% | 70,197,180 |
| Apr 20, 2026 | 55.99 | 57.29 | 54.88 | 55.43 | 54.98 | -0.84% | 68,066,580 |
| Apr 17, 2026 | 52.88 | 56.94 | 52.58 | 55.90 | 55.45 | 6.37% | 102,931,600 |
| Apr 16, 2026 | 52.09 | 53.28 | 51.88 | 52.55 | 52.12 | 0.25% | 41,633,720 |
| Apr 15, 2026 | 53.50 | 54.00 | 52.08 | 52.42 | 51.99 | -1.84% | 51,637,560 |
| Apr 14, 2026 | 53.20 | 54.80 | 52.56 | 53.40 | 52.97 | 0.75% | 65,671,400 |
| Apr 13, 2026 | 51.45 | 53.48 | 51.33 | 53.00 | 52.57 | 0.68% | 55,546,970 |
| Apr 10, 2026 | 53.80 | 55.39 | 52.59 | 52.64 | 52.21 | -2.34% | 75,977,240 |
| Apr 9, 2026 | 50.80 | 54.86 | 50.61 | 53.90 | 53.46 | 3.22% | 92,328,650 |
| Apr 8, 2026 | 53.00 | 53.03 | 50.50 | 52.22 | 51.80 | 1.73% | 99,761,990 |
| Apr 7, 2026 | 49.67 | 51.99 | 49.65 | 51.33 | 50.91 | 5.40% | 82,713,500 |
| Apr 3, 2026 | 48.14 | 50.40 | 48.00 | 48.70 | 48.30 | 2.48% | 71,965,800 |
| Apr 2, 2026 | 45.64 | 47.99 | 45.47 | 47.52 | 47.13 | 3.24% | 58,655,240 |
| Apr 1, 2026 | 45.50 | 46.58 | 44.73 | 46.03 | 45.66 | 4.78% | 44,371,620 |
| Mar 31, 2026 | 45.50 | 45.65 | 43.89 | 43.93 | 43.57 | -4.58% | 31,461,660 |
| Mar 30, 2026 | 45.76 | 46.35 | 45.21 | 46.04 | 45.67 | -0.75% | 35,249,490 |
| Mar 27, 2026 | 42.16 | 47.33 | 42.07 | 46.39 | 46.01 | 7.83% | 70,453,770 |
| Mar 26, 2026 | 44.39 | 44.48 | 42.95 | 43.02 | 42.67 | -3.72% | 26,056,000 |
| Mar 25, 2026 | 43.95 | 45.43 | 43.95 | 44.68 | 44.32 | 2.74% | 29,895,310 |
| Mar 24, 2026 | 43.60 | 43.75 | 42.16 | 43.49 | 43.14 | 1.75% | 28,548,130 |
| Mar 23, 2026 | 44.16 | 44.84 | 42.40 | 42.74 | 42.39 | -6.37% | 35,668,480 |
| Mar 20, 2026 | 45.79 | 47.46 | 45.20 | 45.65 | 45.28 | 1.29% | 45,721,530 |
| Mar 19, 2026 | 45.38 | 46.02 | 44.79 | 45.07 | 44.70 | -2.59% | 23,683,460 |
| Mar 18, 2026 | 46.03 | 46.33 | 45.18 | 46.27 | 45.89 | 2.41% | 24,593,260 |
| Mar 17, 2026 | 48.65 | 48.70 | 45.10 | 45.18 | 44.81 | -7.00% | 41,727,990 |
| Mar 16, 2026 | 48.02 | 48.58 | 46.80 | 48.58 | 48.19 | 1.15% | 27,209,460 |
| Mar 13, 2026 | 48.18 | 49.46 | 47.66 | 48.03 | 47.64 | -0.35% | 28,252,080 |
| Mar 12, 2026 | 48.48 | 49.30 | 47.12 | 48.20 | 47.81 | -1.19% | 33,138,090 |
| Mar 11, 2026 | 49.50 | 50.94 | 48.76 | 48.78 | 48.38 | -1.79% | 36,258,690 |
| Mar 10, 2026 | 48.50 | 49.99 | 48.33 | 49.67 | 49.27 | 4.70% | 40,474,380 |
| Mar 9, 2026 | 48.50 | 48.52 | 45.88 | 47.44 | 47.05 | -4.78% | 42,956,850 |
| Mar 6, 2026 | 49.70 | 50.85 | 49.30 | 49.82 | 49.42 | -1.23% | 27,867,820 |
| Mar 5, 2026 | 52.06 | 52.20 | 50.09 | 50.44 | 50.03 | -0.41% | 32,353,930 |
| Mar 4, 2026 | 49.50 | 51.70 | 49.40 | 50.65 | 50.24 | 0.22% | 33,119,760 |
| Mar 3, 2026 | 54.38 | 55.20 | 50.50 | 50.54 | 50.13 | -5.80% | 56,105,030 |
| Mar 2, 2026 | 52.61 | 54.55 | 52.61 | 53.65 | 53.21 | -1.49% | 44,611,360 |
| Feb 27, 2026 | 55.80 | 55.86 | 53.60 | 54.46 | 54.02 | -5.53% | 71,114,150 |
| Feb 26, 2026 | 55.25 | 58.58 | 54.68 | 57.65 | 57.18 | 4.95% | 88,533,240 |
| Feb 25, 2026 | 54.01 | 55.79 | 53.10 | 54.93 | 54.48 | 1.53% | 52,613,990 |
| Feb 24, 2026 | 52.60 | 55.50 | 52.12 | 54.10 | 53.66 | 4.24% | 55,714,980 |
| Feb 13, 2026 | 53.80 | 53.98 | 51.81 | 51.90 | 51.48 | -4.82% | 51,117,020 |
| Feb 12, 2026 | 52.81 | 55.80 | 52.50 | 54.53 | 54.09 | 3.55% | 54,848,450 |
| Feb 11, 2026 | 53.41 | 54.57 | 52.65 | 52.66 | 52.23 | -3.36% | 42,328,860 |
| Feb 10, 2026 | 54.10 | 57.43 | 54.10 | 54.49 | 54.05 | 0.74% | 70,572,550 |
| Feb 9, 2026 | 51.59 | 56.30 | 51.20 | 54.09 | 53.65 | 7.71% | 88,980,580 |
| Feb 6, 2026 | 50.80 | 51.91 | 50.12 | 50.22 | 49.81 | -3.09% | 39,029,320 |
| Feb 5, 2026 | 54.00 | 55.29 | 51.75 | 51.82 | 51.40 | -6.21% | 54,837,790 |
| Feb 4, 2026 | 54.40 | 55.50 | 52.41 | 55.25 | 54.80 | -0.95% | 66,357,050 |
| Feb 3, 2026 | 52.65 | 56.00 | 52.48 | 55.78 | 55.33 | 7.77% | 88,841,800 |
| Feb 2, 2026 | 51.02 | 54.00 | 51.00 | 51.76 | 51.34 | -0.96% | 42,641,760 |
| Jan 30, 2026 | 50.29 | 53.00 | 49.89 | 52.26 | 51.84 | 3.02% | 54,395,350 |
| Jan 29, 2026 | 51.46 | 52.80 | 50.50 | 50.73 | 50.32 | -2.78% | 45,046,770 |
| Jan 28, 2026 | 52.40 | 53.45 | 50.90 | 52.18 | 51.76 | -2.79% | 60,615,860 |
| Jan 27, 2026 | 52.06 | 54.24 | 52.06 | 53.68 | 53.24 | 1.90% | 42,977,620 |
| Jan 26, 2026 | 55.48 | 55.66 | 52.25 | 52.68 | 52.25 | -5.06% | 55,915,090 |
| Jan 23, 2026 | 56.11 | 56.50 | 54.54 | 55.49 | 55.04 | -2.63% | 62,690,770 |
| Jan 22, 2026 | 56.12 | 58.58 | 54.68 | 56.99 | 56.53 | 2.74% | 68,447,340 |
| Jan 21, 2026 | 53.74 | 56.20 | 53.50 | 55.47 | 55.02 | 2.46% | 49,317,910 |
| Jan 20, 2026 | 55.02 | 55.88 | 53.35 | 54.14 | 53.70 | -1.53% | 56,481,000 |
| Jan 19, 2026 | 59.75 | 60.00 | 54.92 | 54.98 | 54.53 | -9.91% | 92,945,880 |
| Jan 16, 2026 | 63.50 | 64.15 | 60.50 | 61.03 | 60.53 | -2.09% | 72,116,590 |
| Jan 15, 2026 | 60.92 | 65.58 | 60.44 | 62.33 | 61.82 | -0.75% | 78,578,860 |
| Jan 14, 2026 | 60.90 | 64.55 | 58.18 | 62.80 | 62.29 | 5.21% | 114,942,800 |
| Jan 13, 2026 | 55.94 | 60.95 | 54.34 | 59.69 | 59.20 | 6.72% | 105,218,500 |
| Jan 12, 2026 | 52.11 | 56.37 | 52.01 | 55.93 | 55.48 | 5.31% | 87,041,670 |
| Jan 9, 2026 | 52.00 | 54.87 | 51.03 | 53.11 | 52.68 | 0.68% | 74,929,330 |
| Jan 8, 2026 | 54.00 | 54.59 | 52.66 | 52.75 | 52.32 | -3.78% | 65,324,660 |
| Jan 7, 2026 | 53.00 | 55.25 | 51.25 | 54.82 | 54.37 | 3.10% | 85,771,670 |
| Jan 6, 2026 | 53.00 | 54.97 | 52.80 | 53.17 | 52.74 | 0.15% | 63,173,030 |
| Jan 5, 2026 | 53.87 | 54.48 | 50.26 | 53.09 | 52.66 | -5.13% | 85,952,730 |
| Dec 31, 2025 | 59.88 | 60.57 | 55.80 | 55.96 | 55.51 | -9.96% | 114,824,500 |
| Dec 30, 2025 | 56.00 | 62.49 | 55.35 | 62.15 | 61.64 | 10.47% | 120,399,900 |
| Dec 29, 2025 | 56.88 | 58.79 | 55.80 | 56.26 | 55.80 | -1.85% | 68,581,690 |
| Dec 26, 2025 | 58.30 | 59.88 | 56.07 | 57.32 | 56.85 | -3.00% | 92,868,110 |
| Dec 25, 2025 | 62.00 | 62.67 | 59.00 | 59.09 | 58.61 | -3.13% | 84,995,430 |
| Dec 24, 2025 | 61.50 | 63.68 | 60.28 | 61.00 | 60.50 | -0.49% | 80,648,190 |
| Dec 23, 2025 | 59.99 | 63.87 | 56.77 | 61.30 | 60.80 | 1.41% | 113,836,600 |
| Dec 22, 2025 | 63.08 | 64.50 | 59.80 | 60.45 | 59.96 | -4.64% | 96,180,870 |
| Dec 19, 2025 | 67.00 | 67.77 | 62.04 | 63.39 | 62.87 | -3.49% | 102,405,700 |
| Dec 18, 2025 | 59.11 | 65.90 | 59.11 | 65.68 | 65.15 | 7.96% | 112,069,400 |
| Dec 17, 2025 | 62.32 | 65.00 | 59.59 | 60.84 | 60.35 | -5.53% | 120,994,500 |
| Dec 16, 2025 | 65.32 | 68.50 | 61.10 | 64.40 | 63.88 | -1.38% | 122,382,900 |
| Dec 15, 2025 | 60.99 | 66.44 | 60.58 | 65.30 | 64.77 | 4.76% | 129,617,500 |
| Dec 12, 2025 | 55.19 | 62.38 | 54.12 | 62.33 | 61.82 | 11.52% | 141,339,500 |
| Dec 11, 2025 | 58.31 | 66.66 | 55.55 | 55.89 | 55.44 | -5.08% | 170,429,900 |
| Dec 10, 2025 | 54.00 | 59.97 | 53.66 | 58.88 | 58.40 | 6.82% | 124,686,200 |
| Dec 9, 2025 | 53.00 | 56.40 | 51.00 | 55.12 | 54.67 | 2.74% | 128,304,300 |
| Dec 8, 2025 | 48.00 | 54.93 | 47.45 | 53.65 | 53.21 | 11.35% | 129,498,600 |
| Dec 5, 2025 | 45.00 | 49.50 | 42.00 | 48.18 | 47.79 | 3.06% | 123,670,700 |
| Dec 4, 2025 | 46.82 | 49.97 | 46.74 | 46.75 | 46.37 | -0.53% | 125,657,800 |
| Dec 3, 2025 | 56.89 | 56.90 | 46.74 | 47.00 | 46.62 | -19.56% | 191,528,200 |
| Dec 2, 2025 | 50.01 | 59.77 | 49.40 | 58.43 | 57.96 | 15.27% | 180,611,900 |
| Dec 1, 2025 | 48.58 | 51.50 | 47.66 | 50.69 | 50.28 | 4.49% | 166,163,100 |
| Nov 28, 2025 | 48.11 | 49.99 | 47.53 | 48.51 | 48.12 | 0.06% | 165,696,100 |
| Nov 27, 2025 | 41.02 | 50.51 | 41.02 | 48.48 | 48.09 | 15.18% | 222,754,900 |