Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

ST SINO-MICROELECTRONICS (600360.SS)

Compare
6.18
+0.09
+(1.48%)
As of 11:04:43 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20256.046.286.026.176.1725,040,075
Mar 5, 20255.976.095.836.096.0948,001,782
Mar 4, 20255.555.835.465.835.8339,365,865
Mar 3, 20255.856.005.555.555.5560,089,669
Feb 28, 20255.605.855.535.845.8448,256,797
Feb 27, 20255.335.575.325.575.5758,249,934
Feb 26, 20255.345.385.185.305.3033,606,713
Feb 25, 20255.035.304.995.265.2639,420,578
Feb 24, 20254.995.104.895.085.0843,206,265
Feb 21, 20254.704.864.674.864.8629,006,895
Feb 20, 20254.644.744.584.634.6321,690,809
Feb 19, 20254.574.694.574.644.6420,623,992
Feb 18, 20254.724.754.564.604.6041,584,432
Feb 17, 20254.614.954.614.804.8068,402,617
Feb 14, 20254.714.714.714.714.7115,535,600
Feb 13, 20254.965.074.964.964.9627,351,942
Feb 12, 20255.215.285.125.225.2222,987,643
Feb 11, 20255.205.355.195.245.2424,836,193
Feb 10, 20255.255.335.155.225.2231,426,053
Feb 7, 20255.295.495.195.225.2243,200,858
Feb 6, 20255.235.245.125.245.2428,523,057
Feb 5, 20255.085.084.944.994.9919,470,771
Jan 27, 20254.905.094.904.984.9833,407,124
Jan 24, 20254.734.854.664.854.8527,553,058
Jan 23, 20254.694.764.624.624.6211,794,900
Jan 22, 20254.774.784.664.664.6611,363,400
Jan 21, 20254.734.854.714.774.7714,146,400
Jan 20, 20254.684.724.654.684.689,668,461
Jan 17, 20254.684.764.644.664.6613,178,481
Jan 16, 20254.714.804.624.694.6921,611,390
Jan 15, 20254.434.684.414.684.6824,388,210
Jan 14, 20254.284.474.274.464.4613,345,353
Jan 13, 20254.214.294.154.274.279,974,710
Jan 10, 20254.294.434.274.274.2712,595,400
Jan 9, 20254.304.374.244.314.318,200,000
Jan 8, 20254.344.354.164.304.3013,690,878
Jan 7, 20254.314.384.254.374.3710,229,525
Jan 6, 20254.304.334.134.294.2912,933,900
Jan 3, 20254.384.434.214.294.2918,040,338
Jan 2, 20254.584.644.354.384.3819,724,955
Dec 31, 20244.754.794.544.584.5817,478,940
Dec 30, 20244.754.884.734.774.7713,181,632
Dec 27, 20244.684.854.664.794.7913,910,735
Dec 26, 20244.594.764.564.704.7014,453,130
Dec 25, 20244.724.744.564.604.6018,231,374
Dec 24, 20244.724.854.574.704.7026,981,731
Dec 23, 20245.035.034.814.814.8128,181,730
Dec 20, 20244.965.134.925.065.0618,657,478
Dec 19, 20244.964.994.894.964.9615,101,647
Dec 18, 20244.925.084.925.015.0115,318,040
Dec 17, 20245.095.124.944.954.9519,623,100
Dec 16, 20245.195.275.015.085.0828,317,680
Dec 13, 20245.215.395.165.185.1846,741,348
Dec 12, 20244.955.194.925.195.1940,316,825
Dec 11, 20244.854.964.844.944.9416,282,430
Dec 10, 20245.005.044.884.884.8819,092,487
Dec 9, 20244.944.954.854.894.8920,077,820
Dec 6, 20244.934.974.904.954.9520,548,711
Dec 5, 20244.914.964.874.944.9416,178,739
Dec 4, 20245.045.114.944.964.9623,877,789
Dec 3, 20245.085.104.924.964.9622,432,801
Dec 2, 20245.065.135.035.075.0719,558,947
Nov 29, 20244.955.064.945.035.0319,554,078
Nov 28, 20244.945.144.905.005.0024,634,408
Nov 27, 20244.914.974.734.964.9621,662,861
Nov 26, 20244.855.024.774.944.9423,588,631
Nov 25, 20244.774.884.574.854.8525,223,984
Nov 22, 20245.015.084.764.774.7730,351,313
Nov 21, 20245.075.084.965.015.0124,656,600
Nov 20, 20244.975.164.905.115.1130,615,768
Nov 19, 20245.025.104.814.974.9748,422,204
Nov 18, 20245.235.325.065.065.0636,379,974
Nov 15, 20245.505.585.335.335.3349,496,298
Nov 14, 20245.505.835.485.615.6146,534,643
Nov 13, 20245.625.675.415.585.5856,169,406
Nov 12, 20245.555.745.475.685.6872,366,599
Nov 11, 20245.145.475.135.475.4757,398,950
Nov 8, 20245.145.375.085.215.2147,876,005
Nov 7, 20244.935.224.935.145.1447,069,243
Nov 6, 20245.025.054.874.974.9750,218,754
Nov 5, 20244.744.964.724.964.9638,499,932
Nov 4, 20244.634.844.614.724.7245,333,057
Nov 1, 20244.965.024.854.854.8548,549,830
Oct 31, 20245.155.245.015.105.1071,371,238
Oct 30, 20245.305.365.085.275.2790,902,221
Oct 29, 20244.925.104.885.105.1043,112,063
Oct 28, 20244.474.924.474.864.8695,547,786
Oct 25, 20244.694.694.624.694.6924,275,018
Oct 24, 20244.244.474.214.474.4742,349,427
Oct 23, 20244.044.264.044.264.2659,154,116
Oct 22, 20244.124.153.984.064.0655,434,236
Oct 21, 20243.924.123.904.114.1171,220,143
Oct 18, 20243.733.943.723.923.9254,357,092
Oct 17, 20243.763.833.723.753.7523,474,796
Oct 16, 20243.703.783.663.743.7419,924,531
Oct 15, 20243.813.873.763.773.7733,135,730
Oct 14, 20243.683.873.673.863.8638,204,886
Oct 11, 20243.703.933.633.713.7144,957,288
Oct 10, 20244.004.003.803.813.8176,654,177
Oct 9, 20243.874.003.804.004.0088,218,269
Oct 8, 20243.813.813.763.813.8171,290,872
Sep 30, 20243.533.633.453.633.6381,274,260
Sep 27, 20243.413.483.343.463.4634,659,191
Sep 26, 20243.303.373.283.373.3724,097,867
Sep 25, 20243.283.423.273.303.3030,801,746
Sep 24, 20243.203.313.183.283.2831,999,377
Sep 23, 20243.213.343.203.273.2739,646,426
Sep 20, 20243.043.183.013.183.1818,199,626
Sep 19, 20243.013.082.993.033.0315,435,022
Sep 18, 20243.073.102.942.992.9918,834,470
Sep 13, 20243.133.143.053.093.0911,948,560
Sep 12, 20243.143.183.123.123.1210,358,400
Sep 11, 20243.183.183.103.143.1413,010,145
Sep 10, 20243.203.233.113.203.2015,278,130
Sep 9, 20243.333.353.193.193.1927,631,081
Sep 6, 20243.383.453.353.363.3615,747,820
Sep 5, 20243.333.433.333.393.3915,050,297
Sep 4, 20243.403.433.353.363.3619,393,769
Sep 3, 20243.493.513.423.463.4617,448,800
Sep 2, 20243.563.563.443.463.4621,123,313
Aug 30, 20243.503.633.483.563.5626,738,946
Aug 29, 20243.483.563.453.513.5121,731,800
Aug 28, 20243.423.643.423.513.5133,149,672
Aug 27, 20243.453.573.423.483.4829,676,232
Aug 26, 20243.273.453.263.453.4523,166,781
Aug 23, 20243.233.333.233.293.2916,263,190
Aug 22, 20243.433.443.253.283.2825,171,230
Aug 21, 20243.553.583.413.423.4226,930,190
Aug 20, 20243.623.713.523.593.5929,114,800
Aug 19, 20243.493.653.413.613.6126,234,556
Aug 16, 20243.503.563.463.493.4916,700,711
Aug 15, 20243.473.523.413.463.4619,745,480
Aug 14, 20243.443.573.373.513.5127,337,889
Aug 13, 20243.333.463.333.413.4119,337,520
Aug 12, 20243.533.543.393.393.3929,559,120
Aug 9, 20243.613.663.563.573.5723,417,440
Aug 8, 20243.623.653.503.573.5731,723,830
Aug 7, 20243.623.753.603.673.6727,195,081
Aug 6, 20243.713.743.513.643.6435,348,525
Aug 5, 20243.693.843.653.653.6540,679,931
Aug 2, 20243.963.973.843.843.8450,665,775
Aug 1, 20243.934.063.854.044.0459,112,336
Jul 31, 20243.924.053.813.873.8760,205,259
Jul 30, 20243.783.923.753.923.9255,496,430
Jul 29, 20243.553.733.513.733.7343,277,530
Jul 26, 20243.693.793.533.553.5551,192,032
Jul 25, 20243.743.833.713.713.7166,438,612
Jul 24, 20244.074.223.903.903.9061,063,521
Jul 23, 20244.254.384.094.114.1187,431,571
Jul 22, 20244.034.183.994.184.1875,007,833
Jul 19, 20243.763.983.703.983.9868,227,584
Jul 18, 20243.904.023.643.793.7993,204,559
Jul 17, 2024 0.01 Dividend
Jul 17, 20243.733.833.733.833.8318,306,214
Jul 16, 20243.393.663.363.663.6560,270,357
Jul 15, 20243.403.503.283.493.4893,321,673
Jul 12, 20243.193.333.183.333.3253,028,854
Jul 11, 20243.323.323.163.173.1689,128,517
Jul 10, 20243.163.163.133.163.1522,118,040
Jul 9, 20243.013.013.013.013.006,679,820
Jul 8, 20242.922.972.852.872.8632,247,968
Jul 5, 20242.822.822.822.822.81-
Jul 4, 20242.912.932.802.822.8139,582,665
Jul 3, 20242.752.902.742.902.8941,413,831
Jul 2, 20242.682.802.672.762.7526,280,045
Jul 1, 20242.642.722.602.692.6823,498,902
Jun 28, 20242.632.722.632.682.6722,668,488
Jun 27, 20242.612.752.612.652.6428,696,536
Jun 26, 20242.512.652.512.632.6226,731,591
Jun 25, 20242.592.682.582.582.5739,872,147
Jun 24, 20242.832.842.722.722.7124,917,900
Jun 21, 20242.812.882.782.862.8529,906,148
Jun 20, 20242.923.032.842.842.8366,732,385
Jun 19, 20242.792.942.772.942.9353,289,204
Jun 18, 20242.762.842.712.802.7942,049,130
Jun 17, 20242.722.852.722.792.7841,944,370
Jun 14, 20242.792.932.702.792.7874,779,250
Jun 13, 20242.842.842.742.842.8383,579,001
Jun 12, 20242.612.702.582.702.6925,322,031
Jun 11, 20242.332.572.332.572.5675,944,189
Jun 7, 20242.442.452.402.452.4453,404,552
Jun 6, 20242.382.442.332.332.3248,998,414
Jun 5, 20242.352.532.342.452.4473,854,361
Jun 4, 20242.482.522.462.462.4531,921,361
Jun 3, 20242.662.712.592.592.5852,632,349
May 31, 20242.712.942.712.732.7277,043,649
May 30, 20242.852.852.852.852.844,148,000
May 29, 20243.123.123.003.002.9917,352,900
May 28, 20243.183.313.133.163.1548,120,599
May 27, 20243.303.323.133.223.2159,748,108
May 24, 20243.133.293.123.293.2865,019,711
May 23, 20243.123.223.123.133.1282,108,312
May 22, 20243.173.373.173.273.26164,834,671
May 21, 20243.343.343.343.343.331,653,200
May 20, 20243.523.523.523.523.513,840,500
May 17, 20243.713.713.713.713.706,117,500
May 16, 20243.903.903.903.903.8911,090,800
May 15, 20244.114.114.114.114.101,227,600
May 14, 20244.334.334.334.334.32910,600
May 13, 20244.564.564.564.564.55441,900
May 10, 20244.804.804.804.804.78773,500
May 9, 20245.055.055.055.055.03686,200
May 8, 20245.325.325.325.325.30468,200
May 7, 20245.605.605.605.605.58320,600
May 6, 20245.895.895.895.895.87640,500
Apr 30, 20246.206.206.206.206.18-
Apr 29, 20246.076.206.076.206.1812,503,658
Apr 26, 20245.906.075.886.076.0512,054,151
Apr 25, 20245.895.975.835.905.888,423,181
Apr 24, 20245.685.885.685.885.8611,483,351
Apr 23, 20245.665.755.635.685.668,374,238
Apr 22, 20245.545.705.465.665.6410,068,139
Apr 19, 20245.825.835.635.655.6310,675,004
Apr 18, 20245.905.905.725.785.769,804,897
Apr 17, 20245.505.865.505.855.8315,561,335
Apr 16, 20245.745.815.435.435.4117,603,814
Apr 15, 20246.006.085.735.845.8215,585,180
Apr 12, 20246.076.146.026.026.008,323,821
Apr 11, 20246.056.176.026.076.057,537,059
Apr 10, 20246.236.276.046.086.0610,300,148
Apr 9, 20246.146.266.146.256.237,242,705
Apr 8, 20246.336.336.156.166.149,890,880
Apr 3, 20246.356.396.216.326.3011,470,003
Apr 2, 20246.496.506.346.396.3711,476,609
Apr 1, 20246.356.456.346.446.4213,429,564
Mar 29, 20246.256.296.156.316.296,050,776
Mar 28, 20246.086.346.066.246.2215,925,707
Mar 27, 20246.406.406.056.056.0318,069,399
Mar 26, 20246.416.566.286.366.3427,367,634
Mar 25, 20246.506.806.416.466.4436,114,050
Mar 22, 20246.616.706.516.546.5219,589,973
Mar 21, 20246.636.736.576.626.6014,585,563
Mar 20, 20246.556.636.536.616.5912,330,716
Mar 19, 20246.626.666.576.586.5614,106,013
Mar 18, 20246.546.616.486.606.5818,377,245
Mar 15, 20246.426.496.356.496.4711,121,170
Mar 14, 20246.576.576.356.436.4117,524,900
Mar 13, 20246.516.606.496.566.5421,555,175
Mar 12, 20246.456.556.416.496.4714,959,666
Mar 11, 20246.346.456.316.456.4312,157,000
Mar 8, 20246.306.396.266.376.3511,642,552
Mar 7, 20246.416.466.286.286.2615,160,992
Mar 6, 20246.386.486.286.396.3717,054,895