Canada markets open in 7 hours 46 minutes

Leaguer (Shenzhen) Microelectronics Corp. (688589.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
25.26-0.87 (-3.33%)
As of 01:29PM CST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202426.0826.3824.8825.2625.263,984,663
Jun 24, 202427.5327.9226.0526.1326.137,871,646
Jun 21, 202426.7328.4926.2028.1128.1110,589,596
Jun 20, 202425.9827.5825.9126.4226.427,309,870
Jun 19, 202425.9226.0925.3525.7925.792,229,809
Jun 18, 202426.0626.2725.6125.8725.873,094,786
Jun 17, 202425.7926.4325.5326.0826.083,244,757
Jun 14, 202425.9326.0525.4225.8725.873,377,437
Jun 13, 202424.8226.8024.8225.9525.955,171,070
Jun 12, 202424.6325.0524.6024.8924.891,777,675
Jun 11, 202423.1624.8222.9024.7524.752,469,742
Jun 07, 202423.4523.9023.0623.2823.281,708,984
Jun 06, 202424.6325.1323.3323.4223.422,702,285
Jun 05, 202424.1125.1924.1124.3524.351,970,097
Jun 04, 202424.7624.8924.0624.4924.492,127,377
Jun 03, 202424.7925.6024.7024.9024.902,664,959
May 31, 202424.8425.3024.5724.9824.982,763,091
May 30, 202424.0025.1323.5124.8024.803,198,515
May 29, 202423.8824.7123.8824.1124.111,830,284
May 28, 202423.5224.8723.4824.1324.132,828,208
May 27, 202423.1823.7822.5823.7023.701,576,836
May 24, 202423.3023.6823.1323.2123.211,466,145
May 23, 202423.9224.0023.3723.5123.511,244,793
May 23, 20240.35 Dividend
May 23, 20241.2:1 Stock Split
May 22, 202423.9824.1923.7524.1123.761,182,830
May 21, 202424.2724.4723.8323.9523.601,626,859
May 20, 202424.2124.7324.1524.5824.231,527,814
May 17, 202423.7224.2323.6324.2123.861,335,978
May 16, 202423.9424.1323.7223.7623.411,175,539
May 15, 202423.8524.1623.6023.6723.32992,619
May 14, 202423.7824.2323.7823.8523.501,291,024
May 13, 202424.1724.2123.6123.7823.441,583,995
May 10, 202425.1425.1424.3724.3924.041,538,629
May 09, 202424.8325.2924.7025.0824.711,489,948
May 08, 202425.2325.2324.5624.6024.241,377,626
May 07, 202425.4525.5325.0225.2424.881,366,682
May 06, 202425.2325.5925.2325.4225.051,473,541
Apr 30, 202424.9825.0924.6424.8824.511,535,125
Apr 29, 202424.3625.2524.3525.0824.721,940,437
Apr 26, 202423.6724.5023.4724.3423.992,106,724
Apr 25, 202423.4424.0223.4423.6723.321,559,005
Apr 24, 202423.0623.7322.7723.7223.372,077,790
Apr 23, 202422.7123.0822.6022.8222.491,545,236
Apr 22, 202422.3522.6821.7522.4922.171,522,899
Apr 19, 202422.7722.9622.4022.5022.172,101,951
Apr 18, 202422.7423.5622.5223.0022.672,532,721
Apr 17, 202422.0123.0522.0122.9022.573,059,628
Apr 16, 202423.4224.0721.5021.5821.264,414,428
Apr 15, 202424.1124.5723.5724.2823.932,306,259
Apr 12, 202424.3324.7724.1024.2123.861,367,372
Apr 11, 202424.2524.7324.0524.3123.961,133,107
Apr 10, 202424.8324.8724.0824.2723.921,906,564
Apr 09, 202424.1724.9324.0224.8924.531,689,663
Apr 08, 202425.2925.3224.0924.1023.751,809,830
Apr 03, 202426.0426.0425.0825.6525.281,537,176
Apr 02, 202425.8926.1725.6725.8825.511,330,160
Apr 01, 202425.8226.2425.5226.0725.691,902,248
Mar 29, 202425.2425.4724.9425.8925.521,281,992
Mar 28, 202424.6325.9324.4625.3725.002,104,570
Mar 27, 202426.3326.4224.5924.7124.352,233,759
Mar 26, 202426.1726.5425.4225.9125.532,274,790
Mar 25, 202427.5027.7326.1326.2025.822,323,365
Mar 22, 202428.1428.3127.1727.5427.142,241,699
Mar 21, 202428.5028.7527.8228.0727.662,037,798
Mar 20, 202428.0828.3527.8628.3027.891,765,196
Mar 19, 202428.2728.4827.9028.1527.742,193,850
Mar 18, 202427.3928.2727.3928.2027.792,331,787
Mar 15, 202427.2427.5226.8527.4027.001,958,959
Mar 14, 202428.0528.4826.8427.3826.983,100,554
Mar 13, 202428.0928.7527.7728.1327.722,781,874
Mar 12, 202427.3328.4227.2928.0627.652,797,210
Mar 11, 202427.0027.4826.6927.4627.062,173,465
Mar 08, 202426.5827.4326.5227.3226.922,812,405
Mar 07, 202427.0227.5026.3226.5226.132,578,298
Mar 06, 202427.2127.6126.3427.0626.672,650,221
Mar 05, 202427.9228.2026.9427.3426.943,225,868
Mar 04, 202427.0828.2527.0828.1927.784,612,462
Mar 01, 202426.8227.7726.2627.3426.944,485,936
Feb 29, 202424.2526.2824.2526.2825.903,765,382
Feb 28, 202427.0127.6824.1724.5824.235,552,344
Feb 27, 202425.7727.0925.4227.0826.693,820,081
Feb 26, 202425.9026.8025.3825.8525.473,899,120
Feb 23, 202425.1326.0024.7425.9525.573,644,751
Feb 22, 202424.1725.0224.1724.9824.613,094,412
Feb 21, 202424.0225.2423.5924.3423.993,202,531
Feb 20, 202424.3824.5323.5124.3123.963,859,101
Feb 19, 202424.5626.0024.1324.7524.395,121,708
Feb 08, 202420.0924.1220.0824.1223.775,573,440
Feb 07, 202420.6721.1919.6720.1019.813,685,610
Feb 06, 202418.6520.7917.7520.4120.114,841,552
Feb 05, 202421.2521.4918.5219.1718.904,086,660
Feb 02, 202423.2323.4220.5921.6821.374,262,662
Feb 01, 202423.4124.0622.6523.2322.902,463,039
Jan 31, 202424.4524.6523.4823.5123.172,264,276
Jan 30, 202425.3025.5024.5524.5524.191,763,552
Jan 29, 202426.6727.1625.4225.4825.112,155,545
Jan 26, 202427.2927.4026.3326.4326.051,750,788
Jan 25, 202426.4627.4125.6327.3826.982,086,076
Jan 24, 202426.3326.5225.0826.4026.022,351,004
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...