Shanghai - Delayed Quote CNY

Will Semiconductor Co., Ltd. (603501.SS)

Compare
98.80
-1.75
(-1.74%)
As of 11:30:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 98.68 100.48 98.23 98.80 98.80 8,612,324
Jan 10, 2025 99.96 104.10 99.02 100.55 100.55 22,027,675
Jan 9, 2025 100.00 101.86 99.68 99.96 99.96 11,700,606
Jan 8, 2025 101.41 101.90 98.01 100.63 100.63 18,010,136
Jan 7, 2025 98.60 102.30 98.28 101.92 101.92 19,650,384
Jan 6, 2025 98.88 100.79 97.80 98.14 98.14 13,061,296
Jan 3, 2025 100.95 101.27 98.11 98.50 98.50 15,931,269
Jan 2, 2025 104.40 104.93 98.99 100.58 100.58 20,914,025
Dec 31, 2024 107.66 108.50 104.35 104.41 104.41 19,274,958
Dec 30, 2024 105.72 109.80 105.71 108.00 108.00 28,297,963
Dec 27, 2024 105.90 108.13 105.35 105.70 105.70 23,228,233
Dec 26, 2024 101.30 107.27 100.23 106.01 106.01 29,625,879
Dec 25, 2024 102.90 104.50 100.82 101.29 101.29 15,918,712
Dec 24, 2024 102.11 102.79 100.58 102.79 102.79 12,311,482
Dec 23, 2024 103.98 105.29 101.68 101.89 101.89 19,137,848
Dec 20, 2024 103.28 106.50 103.07 104.01 104.01 26,991,250
Dec 19, 2024 99.27 103.85 99.03 103.27 103.27 24,990,145
Dec 18, 2024 0.20 Dividend
Dec 18, 2024 97.50 102.13 97.00 101.06 101.06 23,442,823
Dec 17, 2024 97.00 98.72 96.89 97.50 97.30 12,675,944
Dec 16, 2024 98.99 101.65 97.23 97.61 97.41 20,276,830
Dec 13, 2024 99.70 100.12 98.10 98.66 98.46 16,931,033
Dec 12, 2024 99.95 100.61 98.71 100.16 99.95 13,619,943
Dec 11, 2024 98.98 100.82 98.98 99.95 99.74 12,012,382
Dec 10, 2024 101.53 101.99 98.55 98.89 98.69 16,915,730
Dec 9, 2024 99.35 99.52 97.84 98.54 98.34 9,885,404
Dec 6, 2024 97.80 99.98 97.40 99.35 99.15 13,791,376
Dec 5, 2024 98.00 98.26 97.20 97.72 97.52 10,349,966
Dec 4, 2024 100.56 100.98 98.05 98.34 98.14 15,451,127
Dec 3, 2024 101.09 101.09 97.78 98.78 98.58 15,995,975
Dec 2, 2024 98.79 101.60 98.39 101.00 100.79 17,048,439
Nov 29, 2024 96.69 100.18 96.25 98.64 98.44 15,283,319
Nov 28, 2024 98.66 99.49 97.00 97.20 97.00 13,142,822
Nov 27, 2024 95.98 98.50 94.84 98.49 98.29 16,250,476
Nov 26, 2024 96.90 97.80 95.98 96.35 96.15 13,617,095
Nov 25, 2024 99.55 100.15 95.80 97.03 96.83 19,194,114
Nov 22, 2024 105.03 106.33 99.00 99.52 99.32 25,648,450
Nov 21, 2024 105.86 106.20 104.23 104.92 104.70 13,439,345
Nov 20, 2024 106.00 106.60 104.76 105.86 105.64 14,369,615
Nov 19, 2024 104.95 106.80 103.00 106.33 106.11 18,222,730
Nov 18, 2024 107.63 108.43 104.00 104.95 104.73 19,395,427
Nov 15, 2024 110.01 111.65 107.15 107.63 107.41 20,544,015
Nov 14, 2024 113.55 113.99 110.00 110.33 110.10 22,779,838
Nov 13, 2024 114.00 114.90 111.68 113.55 113.32 24,954,904
Nov 12, 2024 117.00 119.16 113.96 115.24 115.00 37,934,431
Nov 11, 2024 111.68 116.65 111.68 116.01 115.77 42,769,630
Nov 8, 2024 113.80 114.95 111.40 111.66 111.43 32,284,811
Nov 7, 2024 108.99 112.18 108.60 111.95 111.72 24,681,957
Nov 6, 2024 111.63 112.29 108.88 109.99 109.76 27,909,132
Nov 5, 2024 107.00 111.66 106.51 110.62 110.39 32,201,254
Nov 4, 2024 104.80 107.34 104.75 106.91 106.69 16,218,732
Nov 1, 2024 107.11 107.88 104.74 104.92 104.70 17,256,890
Oct 31, 2024 107.42 108.37 105.08 107.30 107.08 23,795,991
Oct 30, 2024 108.57 109.90 106.61 107.42 107.20 17,454,842
Oct 29, 2024 110.95 113.58 109.28 109.34 109.12 24,364,956
Oct 28, 2024 112.50 112.50 109.80 110.95 110.72 18,085,501
Oct 25, 2024 110.50 112.88 108.51 111.78 111.55 20,003,266
Oct 24, 2024 110.80 111.29 109.10 110.00 109.77 15,248,337
Oct 23, 2024 113.30 113.61 111.26 111.54 111.31 20,595,817
Oct 22, 2024 113.50 115.27 111.80 113.17 112.94 22,944,673
Oct 21, 2024 113.10 117.45 111.72 113.68 113.45 43,821,169
Oct 18, 2024 103.66 112.95 102.58 110.20 109.97 40,239,475
Oct 17, 2024 106.51 107.50 103.64 103.67 103.46 22,670,901
Oct 16, 2024 105.40 108.01 105.01 105.65 105.43 23,154,181
Oct 15, 2024 111.50 114.67 109.23 109.28 109.06 29,611,661
Oct 14, 2024 111.93 111.94 105.66 110.67 110.44 36,108,413
Oct 11, 2024 113.00 114.50 107.66 111.95 111.72 30,476,426
Oct 10, 2024 123.35 123.35 115.00 115.40 115.16 46,022,684
Oct 9, 2024 115.57 124.00 110.00 115.48 115.24 54,269,697
Oct 8, 2024 117.92 117.92 112.81 117.92 117.68 47,991,568
Sep 30, 2024 103.50 107.20 100.04 107.20 106.98 36,546,605
Sep 27, 2024 91.86 98.20 91.70 98.01 97.81 9,239,818
Sep 26, 2024 86.90 90.41 86.40 90.38 90.19 14,423,781
Sep 25, 2024 86.00 89.32 85.70 86.94 86.76 15,955,284
Sep 24, 2024 83.20 85.54 81.41 85.08 84.91 16,480,088
Sep 23, 2024 84.01 84.93 82.70 82.70 82.53 8,054,657
Sep 20, 2024 86.49 86.50 83.60 84.48 84.31 10,402,505
Sep 19, 2024 85.50 87.67 84.98 86.50 86.32 8,765,695
Sep 18, 2024 84.69 85.40 83.44 84.97 84.80 5,177,699
Sep 13, 2024 84.90 85.55 84.00 84.37 84.20 5,456,025
Sep 12, 2024 86.54 87.23 84.81 84.84 84.67 6,140,747
Sep 11, 2024 85.71 86.55 85.49 86.20 86.02 4,194,576
Sep 10, 2024 85.71 86.67 84.69 86.24 86.06 6,148,868
Sep 9, 2024 85.00 86.87 84.88 86.25 86.07 6,472,996
Sep 6, 2024 87.18 87.36 85.48 85.51 85.33 5,905,180
Sep 5, 2024 86.60 87.45 85.51 87.34 87.16 6,335,976
Sep 4, 2024 85.81 87.05 85.00 86.63 86.45 5,470,768
Sep 3, 2024 86.30 88.25 86.14 87.56 87.38 7,526,032
Sep 2, 2024 90.30 90.30 86.40 86.40 86.22 11,361,255
Aug 30, 2024 87.47 91.15 87.30 90.53 90.34 13,971,747
Aug 29, 2024 87.80 88.68 86.43 87.57 87.39 8,033,117
Aug 28, 2024 87.00 88.14 86.01 87.90 87.72 7,385,171
Aug 27, 2024 88.01 88.96 86.92 87.28 87.10 10,028,767
Aug 26, 2024 90.49 90.90 88.21 89.10 88.92 9,405,746
Aug 23, 2024 90.55 91.20 89.81 90.48 90.29 6,634,686
Aug 22, 2024 92.96 92.96 90.19 91.15 90.96 10,588,427
Aug 21, 2024 91.90 93.60 90.80 92.96 92.77 12,610,950
Aug 20, 2024 91.13 94.05 89.55 92.28 92.09 18,661,826
Aug 19, 2024 91.10 91.85 89.21 89.70 89.52 11,517,646
Aug 16, 2024 92.46 92.46 91.25 91.45 91.26 8,122,820
Aug 15, 2024 93.15 94.50 92.10 92.75 92.56 10,277,924
Aug 14, 2024 93.80 94.19 92.80 93.15 92.96 9,263,289
Aug 13, 2024 0.14 Dividend
Aug 13, 2024 92.39 93.40 92.03 93.40 93.21 7,691,339
Aug 12, 2024 92.03 92.50 91.16 92.33 92.00 5,929,033
Aug 9, 2024 93.50 93.74 92.08 92.17 91.84 9,252,493
Aug 8, 2024 92.00 93.48 90.60 92.05 91.72 10,070,731
Aug 7, 2024 94.88 94.92 92.53 92.55 92.22 9,453,608
Aug 6, 2024 96.00 96.50 93.33 94.93 94.59 11,746,352
Aug 5, 2024 98.00 99.15 94.59 94.59 94.25 16,062,250
Aug 2, 2024 100.00 101.35 98.72 99.01 98.66 10,194,205
Aug 1, 2024 103.51 103.78 100.53 101.90 101.54 11,913,063
Jul 31, 2024 100.40 103.59 99.80 102.97 102.60 10,799,899
Jul 30, 2024 101.47 101.65 99.73 100.70 100.34 8,059,980
Jul 29, 2024 103.50 104.89 101.45 101.71 101.35 8,245,325
Jul 26, 2024 103.00 104.29 102.01 103.93 103.56 6,371,513
Jul 25, 2024 103.09 103.88 101.56 103.00 102.63 7,112,249
Jul 24, 2024 104.82 106.39 102.68 103.16 102.79 9,246,898
Jul 23, 2024 109.55 109.67 104.62 104.83 104.46 11,065,090
Jul 22, 2024 110.98 111.16 108.86 109.71 109.32 10,834,631
Jul 19, 2024 107.99 111.95 107.65 111.10 110.70 13,995,769
Jul 18, 2024 107.01 109.37 105.90 109.00 108.61 13,540,742
Jul 17, 2024 110.50 111.50 109.34 109.37 108.98 10,333,592
Jul 16, 2024 108.20 111.18 108.00 110.45 110.06 13,002,949
Jul 15, 2024 108.87 111.36 107.20 108.68 108.29 11,428,172
Jul 12, 2024 104.50 110.00 103.79 108.88 108.49 17,352,005
Jul 11, 2024 105.46 106.88 103.78 105.24 104.86 15,056,843
Jul 10, 2024 102.80 104.89 102.09 104.44 104.07 14,219,891
Jul 9, 2024 101.30 103.66 100.58 103.65 103.28 18,045,668
Jul 8, 2024 104.00 104.00 100.63 101.59 101.23 19,793,238
Jul 5, 2024 97.87 97.87 97.87 97.87 97.52 -
Jul 4, 2024 97.36 100.28 97.04 97.87 97.52 8,501,255
Jul 3, 2024 96.98 98.49 95.86 97.46 97.11 5,611,078
Jul 2, 2024 98.43 99.18 96.60 96.78 96.44 6,659,673
Jul 1, 2024 99.00 100.15 97.35 99.02 98.67 5,470,584
Jun 28, 2024 98.92 100.67 98.75 99.37 99.02 10,378,887
Jun 27, 2024 99.68 101.77 98.90 99.08 98.73 8,596,930
Jun 26, 2024 100.42 100.63 98.00 100.15 99.79 8,871,230
Jun 25, 2024 102.72 102.88 98.90 99.90 99.54 8,890,038
Jun 24, 2024 103.89 104.78 102.60 103.16 102.79 8,606,861
Jun 21, 2024 102.30 103.90 100.93 103.90 103.53 11,908,022
Jun 20, 2024 103.40 104.66 102.25 103.20 102.83 9,905,209
Jun 19, 2024 104.78 104.95 102.70 103.47 103.10 10,918,143
Jun 18, 2024 104.31 105.90 103.66 104.80 104.43 12,837,083
Jun 17, 2024 103.16 104.66 102.50 103.98 103.61 12,901,652
Jun 14, 2024 102.12 104.47 101.53 102.49 102.12 19,412,402
Jun 13, 2024 100.69 104.20 100.69 102.30 101.94 15,565,507
Jun 12, 2024 100.22 102.67 99.85 100.60 100.24 13,583,501
Jun 11, 2024 99.55 101.17 99.30 99.99 99.63 10,186,270
Jun 7, 2024 100.30 101.88 99.29 100.14 99.78 7,120,944
Jun 6, 2024 101.69 101.99 99.90 100.18 99.82 8,313,078
Jun 5, 2024 97.41 100.99 97.19 100.42 100.06 11,348,133
Jun 4, 2024 96.03 97.55 95.61 97.30 96.95 7,804,123
Jun 3, 2024 94.08 96.75 93.93 96.55 96.21 11,452,298
May 31, 2024 95.00 95.26 93.80 94.03 93.69 7,780,644
May 30, 2024 92.95 95.42 92.00 95.07 94.73 12,559,175
May 29, 2024 93.31 94.21 92.61 93.34 93.01 6,807,110
May 28, 2024 94.02 95.05 92.76 93.40 93.07 9,224,589
May 27, 2024 93.70 94.44 91.75 94.00 93.66 8,800,913
May 24, 2024 95.99 95.99 93.50 93.59 93.26 6,846,394
May 23, 2024 97.99 98.20 95.60 96.00 95.66 9,830,796
May 22, 2024 98.80 98.92 96.89 98.00 97.65 5,951,448
May 21, 2024 97.76 99.23 97.51 98.84 98.49 6,258,209
May 20, 2024 98.83 99.40 97.66 98.07 97.72 7,241,100
May 17, 2024 100.15 100.50 98.34 99.42 99.07 8,034,872
May 16, 2024 102.23 102.99 99.90 100.19 99.83 10,128,394
May 15, 2024 103.80 105.50 102.20 102.23 101.87 5,463,287
May 14, 2024 103.58 105.26 103.50 104.61 104.24 5,389,338
May 13, 2024 103.10 105.25 102.01 103.77 103.40 6,087,617
May 10, 2024 104.33 106.11 103.12 103.60 103.23 8,035,875
May 9, 2024 102.92 103.96 101.52 103.39 103.02 5,970,407
May 8, 2024 104.35 104.60 102.70 102.92 102.55 5,725,374
May 7, 2024 102.99 105.50 102.28 103.94 103.57 8,220,256
May 6, 2024 103.00 105.70 101.72 103.03 102.66 14,160,001
Apr 30, 2024 102.32 103.60 101.07 101.60 101.24 10,123,446
Apr 29, 2024 101.80 102.86 100.20 102.63 102.26 15,761,902
Apr 26, 2024 93.03 96.71 93.03 96.71 96.37 8,876,585
Apr 25, 2024 92.80 94.50 91.56 93.88 93.55 6,517,983
Apr 24, 2024 93.33 93.97 91.42 92.80 92.47 6,179,939
Apr 23, 2024 94.50 95.33 92.14 93.28 92.95 5,105,025
Apr 22, 2024 92.00 94.88 90.83 94.52 94.18 8,764,788
Apr 19, 2024 96.00 96.90 88.22 93.31 92.98 15,705,955
Apr 18, 2024 99.42 99.99 97.78 97.83 97.48 7,017,981
Apr 17, 2024 95.00 99.50 94.70 99.10 98.75 9,944,921
Apr 16, 2024 96.00 96.90 94.13 94.22 93.88 5,288,338
Apr 15, 2024 94.50 97.10 94.20 96.29 95.95 6,650,182
Apr 12, 2024 96.13 97.49 94.89 95.03 94.69 5,727,288
Apr 11, 2024 95.62 98.10 94.60 96.45 96.11 7,618,230
Apr 10, 2024 95.10 95.97 93.30 95.65 95.31 7,805,381
Apr 9, 2024 95.00 95.45 93.88 95.20 94.86 5,197,133
Apr 8, 2024 96.63 97.50 94.44 94.50 94.16 7,923,581
Apr 3, 2024 97.35 99.30 95.29 96.97 96.62 8,614,141
Apr 2, 2024 100.55 100.80 96.84 97.40 97.05 8,893,347
Apr 1, 2024 99.90 101.26 97.90 100.55 100.19 7,763,306
Mar 29, 2024 98.57 99.31 96.50 98.41 98.06 3,441,684
Mar 28, 2024 96.90 101.78 96.78 98.50 98.15 11,803,016
Mar 27, 2024 96.82 99.50 96.50 97.41 97.06 9,918,066
Mar 26, 2024 98.36 98.87 96.38 96.82 96.47 7,913,675
Mar 25, 2024 99.99 100.40 97.24 97.35 97.00 9,030,252
Mar 22, 2024 99.50 100.80 98.37 98.75 98.40 9,129,225
Mar 21, 2024 100.60 102.15 99.37 99.67 99.31 7,589,365
Mar 20, 2024 99.90 101.56 98.30 100.08 99.72 10,096,074
Mar 19, 2024 99.46 103.35 99.20 100.81 100.45 17,355,072
Mar 18, 2024 94.56 100.60 94.56 100.05 99.69 19,556,511
Mar 15, 2024 93.42 94.20 92.72 93.80 93.47 9,683,557
Mar 14, 2024 95.32 95.88 92.90 93.70 93.37 10,521,692
Mar 13, 2024 96.53 97.76 95.70 96.04 95.70 14,277,527
Mar 12, 2024 95.29 98.41 94.51 96.20 95.86 10,476,547
Mar 11, 2024 93.46 95.60 92.81 95.28 94.94 8,375,320
Mar 8, 2024 92.50 94.20 91.58 93.92 93.59 6,242,761
Mar 7, 2024 94.20 95.45 92.10 92.41 92.08 8,123,091
Mar 6, 2024 95.06 96.10 92.38 94.26 93.92 11,402,129
Mar 5, 2024 94.50 98.45 94.03 96.00 95.66 17,412,394
Mar 4, 2024 94.80 96.46 92.60 94.16 93.82 13,136,682
Mar 1, 2024 96.00 96.34 93.08 94.04 93.70 17,689,130
Feb 29, 2024 87.00 96.00 86.88 96.00 95.66 18,196,504
Feb 28, 2024 90.20 92.45 87.60 87.70 87.39 10,412,196
Feb 27, 2024 87.50 90.40 86.56 90.35 90.03 10,344,460
Feb 26, 2024 87.61 89.45 87.14 88.10 87.79 6,684,591
Feb 23, 2024 87.31 88.10 86.00 87.27 86.96 6,418,636
Feb 22, 2024 84.79 87.56 84.70 87.07 86.76 7,595,588
Feb 21, 2024 83.70 86.59 82.89 85.26 84.96 10,082,317
Feb 20, 2024 84.99 85.18 81.81 84.58 84.28 9,408,107
Feb 19, 2024 88.90 88.90 84.21 85.65 85.34 9,872,480
Feb 8, 2024 82.51 87.27 82.50 87.19 86.88 11,540,523
Feb 7, 2024 84.82 86.60 83.45 85.87 85.56 10,668,815
Feb 6, 2024 79.22 84.25 78.00 84.08 83.78 11,640,552
Feb 5, 2024 79.80 80.49 75.94 79.22 78.94 12,821,185
Feb 2, 2024 84.30 84.80 77.19 79.90 79.62 13,224,186
Feb 1, 2024 85.80 85.82 82.88 84.30 84.00 12,490,498
Jan 31, 2024 87.78 88.40 85.26 86.25 85.94 8,841,736
Jan 30, 2024 88.02 90.39 87.31 87.90 87.59 9,082,190
Jan 29, 2024 90.00 91.50 89.00 89.14 88.82 8,300,478
Jan 26, 2024 91.50 92.60 89.51 90.05 89.73 11,782,817
Jan 25, 2024 89.53 92.88 88.65 92.60 92.27 12,498,130
Jan 24, 2024 88.28 89.90 87.02 89.30 88.98 10,898,896
Jan 23, 2024 88.34 88.40 86.66 87.25 86.94 9,297,482
Jan 22, 2024 90.76 91.15 87.29 89.25 88.93 10,069,392
Jan 19, 2024 91.64 92.47 89.10 90.76 90.44 9,790,865
Jan 18, 2024 88.00 91.82 87.80 91.64 91.31 11,465,655
Jan 17, 2024 89.80 90.48 88.85 88.90 88.58 8,259,938
Jan 16, 2024 93.20 93.50 89.01 89.94 89.62 15,885,996
Jan 15, 2024 93.00 95.00 92.51 93.47 93.14 7,125,623

Related Tickers

603986.SS Giga Device Semiconductor Inc.
117.99
-2.08%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.91
-1.19%
 
002512.SZ Tatwah Smartech Co.,Ltd.
4.1500
-0.72%
 
688262.SS C*Core Technology Co., Ltd.
25.66
+0.83%
 
688220.SS ASR Microelectronics Co., Ltd.
51.42
+0.33%
 
300661.SZ SG Micro Corp
73.62
+1.36%
 
688008.SS Montage Technology Co., Ltd.
62.19
-3.13%
 
688521.SS VeriSilicon Microelectronics (Shanghai) Co., Ltd.
48.09
-0.82%
 
402340.KS SK Square Co., Ltd.
91,500.00
-3.48%
 
058470.KQ LEENO Industrial Inc.
196,500.00
-1.21%