Canada markets close in 5 hours 38 minutes

Shenzhen Sunmoon Microelectronics Co., Ltd (688699.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
31.78+0.73 (+2.35%)
At close: 03:00PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202431.0631.8530.4131.7831.781,212,378
Jun 25, 202432.0432.2030.5031.0531.051,232,343
Jun 24, 202433.1333.9431.8331.8731.871,805,625
Jun 21, 202434.1734.5933.2133.6933.692,305,717
Jun 20, 202434.8536.8934.0834.4134.414,477,931
Jun 19, 202433.2235.9031.9234.5034.503,453,256
Jun 18, 202431.4033.7530.9633.5033.503,256,232
Jun 17, 202429.9331.6029.8231.4031.402,303,064
Jun 14, 202430.1030.3929.5130.1230.121,184,238
Jun 13, 202428.9431.2528.9430.2530.252,324,343
Jun 12, 202428.8629.6428.8629.1629.16857,848
Jun 11, 202427.0929.3826.6029.1329.131,626,201
Jun 07, 202427.3528.2926.8327.2127.21937,208
Jun 06, 202428.4729.6927.0127.2027.201,639,670
Jun 05, 202429.0029.7828.6828.6828.681,121,212
Jun 04, 202430.4030.4628.6029.0429.041,688,545
Jun 03, 202430.1231.2630.1230.5930.591,536,846
May 31, 202430.4530.8430.0030.1030.101,477,701
May 30, 202428.3331.1627.9530.5530.552,120,730
May 29, 202429.0029.8228.8028.9628.96929,259
May 28, 202428.7130.6928.3129.1429.141,677,922
May 27, 202428.4228.5527.0628.5028.50792,493
May 24, 202428.5029.0328.2028.2828.28688,221
May 23, 202429.4429.4428.6828.7828.78588,200
May 22, 202429.2029.5028.3329.3929.391,043,584
May 21, 202429.2829.6728.7029.3129.31983,560
May 20, 202429.2630.4429.0129.2729.271,115,052
May 17, 202428.0829.0927.8229.0229.02745,479
May 16, 202427.8628.6527.8628.1128.11600,615
May 15, 202428.0128.3827.6027.6727.67360,431
May 14, 202428.3328.6927.8427.8727.87648,206
May 13, 202428.1528.7727.6228.3328.33642,170
May 10, 202429.7730.0828.6928.8528.85718,556
May 09, 202429.0129.8628.9929.6229.62658,228
May 08, 202429.7529.7529.0429.0429.04588,102
May 07, 202428.8029.7928.7829.6029.60714,458
May 06, 202429.2830.1228.9529.1529.15947,143
Apr 30, 202429.5029.9229.0429.0529.05708,979
Apr 29, 202428.9530.2128.9529.6729.671,118,912
Apr 26, 202427.4829.4827.1229.3929.39827,082
Apr 25, 202427.2828.0827.0127.4827.48571,871
Apr 24, 202426.3027.1926.0227.1727.17618,975
Apr 23, 202425.7826.5025.0026.0426.04534,375
Apr 22, 202425.4126.1824.4025.7825.78499,202
Apr 19, 202426.7126.7125.6025.6025.60729,633
Apr 18, 202427.4527.5026.0026.7526.75673,646
Apr 17, 202425.0027.0924.8827.0327.03996,799
Apr 16, 202426.8126.8124.1024.2024.201,409,564
Apr 15, 202428.1828.7426.5826.9226.921,015,582
Apr 12, 202428.2228.8328.1128.1828.18546,472
Apr 11, 202428.4228.9728.1328.2228.22976,250
Apr 10, 202430.5230.5228.5128.7228.72644,045
Apr 09, 202429.0030.1628.9530.0830.08665,218
Apr 08, 202430.6931.3629.3129.4129.41928,625
Apr 03, 202430.1230.4629.2130.0030.00818,660
Apr 02, 202431.0131.3229.6330.0430.04786,972
Apr 01, 202430.1330.8429.8230.5630.56672,252
Mar 29, 202429.2029.2028.3530.1330.13517,868
Mar 28, 202428.0929.4027.7928.8428.84825,916
Mar 27, 202429.7629.9028.1628.1628.161,052,535
Mar 26, 202429.8430.3829.2029.6029.601,032,524
Mar 25, 202431.0231.2929.7129.7329.731,055,347
Mar 22, 202431.7932.2731.0131.1531.15759,283
Mar 21, 202431.9332.5431.1231.8331.83935,953
Mar 20, 202431.8732.0631.2031.8531.85851,018
Mar 19, 202431.5632.2531.2731.7931.791,040,392
Mar 18, 202430.6131.4930.6131.4931.49839,876
Mar 15, 202430.1030.7930.0130.7330.73823,769
Mar 14, 202431.0731.4029.8230.5230.521,164,676
Mar 13, 202431.2531.9530.9631.3931.391,324,480
Mar 12, 202430.2531.2430.2530.6930.69834,991
Mar 11, 202429.7430.2029.3530.2030.20690,903
Mar 08, 202428.9329.8928.9029.7429.74949,372
Mar 07, 202429.9930.2828.8828.9128.91825,589
Mar 06, 202429.0029.9928.9029.6229.62854,368
Mar 05, 202430.1030.5429.3029.6629.661,013,779
Mar 04, 202430.2831.1029.3930.3930.391,346,878
Mar 01, 202429.5030.6229.5030.3030.301,563,607
Feb 29, 202427.4529.5227.3029.5029.501,610,329
Feb 28, 202430.8431.7527.8027.8327.832,260,047
Feb 27, 202429.3630.9028.8730.8730.871,267,255
Feb 26, 202428.8030.5028.5029.7429.741,414,106
Feb 23, 202428.2429.1727.6528.8828.881,574,322
Feb 22, 202426.5827.9126.5527.7627.761,460,178
Feb 21, 202426.8028.4326.3127.1727.172,031,017
Feb 20, 202426.1426.8825.2326.6626.661,558,867
Feb 19, 202425.8427.5625.7026.2726.272,455,324
Feb 08, 202420.8825.6020.8825.6025.602,793,314
Feb 07, 202422.5023.3421.0021.4321.432,517,684
Feb 06, 202421.5323.3520.1822.4922.492,307,992
Feb 05, 202424.7025.0021.0522.0322.032,135,283
Feb 02, 202427.8827.8824.3225.1725.171,424,688
Feb 01, 202428.6928.6926.7027.1727.171,327,699
Jan 31, 202429.2029.7627.5227.6027.601,121,279
Jan 30, 202430.1130.6029.4029.4429.44761,401
Jan 29, 202431.6932.4130.6130.6130.61739,115
Jan 26, 202432.6032.8931.6431.8631.86740,923
Jan 25, 202431.1932.7531.0132.6032.60933,512
Jan 24, 202431.2031.6129.7831.1331.131,095,358
Jan 23, 202431.2031.6930.8031.3231.32969,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...