Shanghai - Delayed Quote CNY

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

132.40
-0.20
(-0.15%)
At close: June 6 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025132.75134.10131.86132.40132.409,929,838
Jun 5, 2025128.15132.88127.60132.60132.6012,906,052
Jun 4, 2025124.66128.24124.33128.14128.1410,829,557
Jun 3, 2025123.01126.35123.01124.60124.607,156,691
May 30, 2025127.66127.66124.60124.60124.608,199,742
May 29, 2025126.99129.23126.10128.15128.158,049,375
May 28, 2025127.00127.66126.12126.45126.456,814,664
May 27, 2025128.49128.79126.82126.87126.876,208,822
May 26, 2025128.00129.36126.70128.82128.829,544,436
May 23, 2025131.94133.09130.12130.19130.199,811,802
May 22, 2025130.30134.85129.70133.15133.1517,169,060
May 21, 2025130.78131.12128.95130.73130.737,835,660
May 20, 2025128.55132.00128.28131.65131.6513,880,110
May 19, 2025128.76128.98126.60128.22128.227,126,281
May 16, 2025127.53128.88127.31128.75128.756,861,819
May 15, 2025132.25132.25128.00128.04128.0411,950,209
May 14, 2025131.60133.27131.00132.35132.3511,913,612
May 13, 2025132.85133.29130.76131.25131.2510,447,711
May 12, 2025132.30133.88131.01131.92131.9211,745,013
May 9, 2025130.80131.90130.00130.74130.7410,853,736
May 8, 2025131.75132.36130.99131.36131.3610,179,729
May 7, 2025137.10137.29130.85131.75131.7521,016,990
May 6, 2025133.00135.33132.22135.20135.2017,634,297
Apr 30, 2025129.98133.26128.54131.58131.5825,610,789
Apr 29, 2025122.34129.20121.52128.41128.4124,552,633
Apr 28, 2025121.79123.05121.22122.28122.289,768,777
Apr 25, 2025122.58123.00121.45121.86121.869,500,157
Apr 24, 2025123.88123.89121.15121.70121.708,471,872
Apr 23, 2025122.85125.00122.56123.82123.8210,828,477
Apr 22, 2025124.30124.30122.53122.75122.7510,897,523
Apr 21, 2025123.00125.19122.50124.73124.7311,191,556
Apr 18, 2025121.99122.98121.18122.28122.287,334,104
Apr 17, 2025123.80124.47122.03122.40122.4013,261,056
Apr 16, 2025125.89125.98122.04124.22124.2214,148,785
Apr 15, 2025126.00126.00122.10123.76123.7614,723,717
Apr 14, 2025130.01130.98126.00126.62126.6219,823,979
Apr 11, 2025123.01131.13122.70129.00129.0025,120,082
Apr 10, 2025123.72125.01121.31123.00123.0020,304,485
Apr 9, 2025113.00122.48111.50119.69119.6931,632,265
Apr 8, 2025119.00119.14112.91115.15115.1530,658,501
Apr 7, 2025119.50123.31117.17117.17117.1723,228,491
Apr 3, 2025132.01134.00129.78130.19130.1913,581,384
Apr 2, 2025133.50135.46133.30133.96133.968,540,957
Apr 1, 2025133.30134.55132.00133.66133.669,234,685
Mar 31, 2025133.37134.87131.00132.72132.7211,901,774
Mar 28, 2025134.06136.27133.31133.40133.4010,078,602
Mar 27, 2025133.33136.64133.12134.07134.0713,905,737
Mar 26, 2025133.99134.78133.38133.60133.607,670,572
Mar 25, 2025136.46136.46133.70133.99133.999,641,225
Mar 24, 2025135.99137.54134.00136.20136.2010,996,273
Mar 21, 2025138.30138.66134.68136.00136.0013,474,068
Mar 20, 2025140.08140.08137.79137.96137.9611,226,627
Mar 19, 2025140.18140.68138.60140.10140.109,690,657
Mar 18, 2025141.20142.20139.10140.68140.6812,342,370
Mar 17, 2025141.00142.06139.68140.26140.2612,298,151
Mar 14, 2025136.72140.49136.65139.68139.6820,975,127
Mar 13, 2025140.00140.01135.91137.20137.2025,747,641
Mar 12, 2025143.50144.00140.76140.88140.8818,130,812
Mar 11, 2025142.06144.36140.30142.50142.5020,397,757
Mar 10, 2025144.87145.50143.10145.06145.0616,314,089
Mar 7, 2025146.00147.41144.30144.91144.9121,897,999
Mar 6, 2025146.61148.88146.20147.05147.0531,818,797
Mar 5, 2025142.24147.20142.23145.08145.0823,094,767
Mar 4, 2025140.21144.80140.00143.40143.4027,346,031
Mar 3, 2025143.00146.21140.60142.68142.6828,059,477
Feb 28, 2025146.00147.99141.24141.80141.8037,307,875
Feb 27, 2025148.00150.00144.62147.90147.9032,438,867
Feb 26, 2025147.51149.92143.97148.49148.4940,563,567
Feb 25, 2025146.00150.89145.50147.20147.2039,823,395
Feb 24, 2025155.44155.44148.46150.00150.0054,857,913
Feb 21, 2025152.95160.50151.20157.98157.9852,661,621
Feb 20, 2025161.00161.96151.70152.99152.9964,964,129
Feb 19, 2025145.00157.96143.60157.96157.9660,590,926
Feb 18, 2025140.00149.66137.60143.60143.6072,095,333
Feb 17, 2025136.01138.96132.26136.20136.2042,084,831
Feb 14, 2025134.00138.30131.01135.92135.9242,683,056
Feb 13, 2025139.00141.65135.59136.05136.0558,663,319
Feb 12, 2025122.25135.30121.51135.30135.3047,143,894
Feb 11, 2025120.10123.39119.80123.00123.0036,131,369
Feb 10, 2025117.36119.78116.91118.34118.3428,317,643
Feb 7, 2025114.98120.57114.88117.10117.1050,996,634
Feb 6, 2025109.92113.55109.00113.55113.5529,341,434
Feb 5, 2025107.85111.00105.90110.59110.5928,283,021
Jan 27, 2025107.83108.29105.50105.51105.5113,168,942
Jan 24, 2025106.03107.68105.92107.36107.3615,722,433
Jan 23, 2025109.44109.71106.35106.36106.3622,643,372
Jan 22, 2025108.50110.50106.70108.27108.2733,130,617
Jan 21, 2025105.17106.99104.08106.65106.6519,499,902
Jan 20, 2025103.50105.65103.01104.86104.8618,187,884
Jan 17, 2025101.00104.05100.68102.64102.6415,320,730
Jan 16, 2025103.12105.08101.30101.81101.8116,413,090
Jan 15, 2025104.64104.64102.26102.56102.5614,022,282
Jan 14, 202599.78104.7597.56104.75104.7522,311,329
Jan 13, 202598.68100.4898.2399.7599.7513,725,184
Jan 10, 202599.96104.1099.02100.55100.5522,027,675
Jan 9, 2025100.00101.8699.6899.9699.9611,700,606
Jan 8, 2025101.41101.9098.01100.63100.6318,010,136
Jan 7, 202598.60102.3098.28101.92101.9219,650,384
Jan 6, 202598.88100.7997.8098.1498.1413,061,296
Jan 3, 2025100.95101.2798.1198.5098.5015,931,269
Jan 2, 2025104.40104.9398.99100.58100.5820,914,025
Dec 31, 2024107.66108.50104.35104.41104.4119,274,958
Dec 30, 2024105.72109.80105.71108.00108.0028,297,963
Dec 27, 2024105.90108.13105.35105.70105.7023,228,233
Dec 26, 2024101.30107.27100.23106.01106.0129,625,879
Dec 25, 2024102.90104.50100.82101.29101.2915,918,712
Dec 24, 2024102.11102.79100.58102.79102.7912,311,482
Dec 23, 2024103.98105.29101.68101.89101.8919,137,848
Dec 20, 2024103.28106.50103.07104.01104.0126,991,250
Dec 19, 202499.27103.8599.03103.27103.2724,990,145
Dec 18, 2024 0.2 Dividend
Dec 18, 202497.50102.1397.00101.06101.0623,442,823
Dec 17, 202497.0098.7296.8997.5097.3012,675,944
Dec 16, 202498.99101.6597.2397.6197.4120,276,830
Dec 13, 202499.70100.1298.1098.6698.4616,931,033
Dec 12, 202499.95100.6198.71100.1699.9513,619,943
Dec 11, 202498.98100.8298.9899.9599.7412,012,382
Dec 10, 2024101.53101.9998.5598.8998.6916,915,730
Dec 9, 202499.3599.5297.8498.5498.349,885,404
Dec 6, 202497.8099.9897.4099.3599.1513,791,376
Dec 5, 202498.0098.2697.2097.7297.5210,349,966
Dec 4, 2024100.56100.9898.0598.3498.1415,451,127
Dec 3, 2024101.09101.0997.7898.7898.5815,995,975
Dec 2, 202498.79101.6098.39101.00100.7917,048,439
Nov 29, 202496.69100.1896.2598.6498.4415,283,319
Nov 28, 202498.6699.4997.0097.2097.0013,142,822
Nov 27, 202495.9898.5094.8498.4998.2916,250,476
Nov 26, 202496.9097.8095.9896.3596.1513,617,095
Nov 25, 202499.55100.1595.8097.0396.8319,194,114
Nov 22, 2024105.03106.3399.0099.5299.3225,648,450
Nov 21, 2024105.86106.20104.23104.92104.7013,439,345
Nov 20, 2024106.00106.60104.76105.86105.6414,369,615
Nov 19, 2024104.95106.80103.00106.33106.1118,222,730
Nov 18, 2024107.63108.43104.00104.95104.7319,395,427
Nov 15, 2024110.01111.65107.15107.63107.4120,544,015
Nov 14, 2024113.55113.99110.00110.33110.1022,779,838
Nov 13, 2024114.00114.90111.68113.55113.3224,954,904
Nov 12, 2024117.00119.16113.96115.24115.0037,934,431
Nov 11, 2024111.68116.65111.68116.01115.7742,769,630
Nov 8, 2024113.80114.95111.40111.66111.4332,284,811
Nov 7, 2024108.99112.18108.60111.95111.7224,681,957
Nov 6, 2024111.63112.29108.88109.99109.7627,909,132
Nov 5, 2024107.00111.66106.51110.62110.3932,201,254
Nov 4, 2024104.80107.34104.75106.91106.6916,218,732
Nov 1, 2024107.11107.88104.74104.92104.7017,256,890
Oct 31, 2024107.42108.37105.08107.30107.0823,795,991
Oct 30, 2024108.57109.90106.61107.42107.2017,454,842
Oct 29, 2024110.95113.58109.28109.34109.1224,364,956
Oct 28, 2024112.50112.50109.80110.95110.7218,085,501
Oct 25, 2024110.50112.88108.51111.78111.5520,003,266
Oct 24, 2024110.80111.29109.10110.00109.7715,248,337
Oct 23, 2024113.30113.61111.26111.54111.3120,595,817
Oct 22, 2024113.50115.27111.80113.17112.9422,944,673
Oct 21, 2024113.10117.45111.72113.68113.4543,821,169
Oct 18, 2024103.66112.95102.58110.20109.9740,239,475
Oct 17, 2024106.51107.50103.64103.67103.4622,670,901
Oct 16, 2024105.40108.01105.01105.65105.4323,154,181
Oct 15, 2024111.50114.67109.23109.28109.0629,611,661
Oct 14, 2024111.93111.94105.66110.67110.4436,108,413
Oct 11, 2024113.00114.50107.66111.95111.7230,476,426
Oct 10, 2024123.35123.35115.00115.40115.1646,022,684
Oct 9, 2024115.57124.00110.00115.48115.2454,269,697
Oct 8, 2024117.92117.92112.81117.92117.6847,991,568
Sep 30, 2024103.50107.20100.04107.20106.9836,546,605
Sep 27, 202491.8698.2091.7098.0197.819,239,818
Sep 26, 202486.9090.4186.4090.3890.1914,423,781
Sep 25, 202486.0089.3285.7086.9486.7615,955,284
Sep 24, 202483.2085.5481.4185.0884.9116,480,088
Sep 23, 202484.0184.9382.7082.7082.538,054,657
Sep 20, 202486.4986.5083.6084.4884.3110,402,505
Sep 19, 202485.5087.6784.9886.5086.328,765,695
Sep 18, 202484.6985.4083.4484.9784.805,177,699
Sep 13, 202484.9085.5584.0084.3784.205,456,025
Sep 12, 202486.5487.2384.8184.8484.676,140,747
Sep 11, 202485.7186.5585.4986.2086.024,194,576
Sep 10, 202485.7186.6784.6986.2486.066,148,868
Sep 9, 202485.0086.8784.8886.2586.076,472,996
Sep 6, 202487.1887.3685.4885.5185.335,905,180
Sep 5, 202486.6087.4585.5187.3487.166,335,976
Sep 4, 202485.8187.0585.0086.6386.455,470,768
Sep 3, 202486.3088.2586.1487.5687.387,526,032
Sep 2, 202490.3090.3086.4086.4086.2211,361,255
Aug 30, 202487.4791.1587.3090.5390.3413,971,747
Aug 29, 202487.8088.6886.4387.5787.398,033,117
Aug 28, 202487.0088.1486.0187.9087.727,385,171
Aug 27, 202488.0188.9686.9287.2887.1010,028,767
Aug 26, 202490.4990.9088.2189.1088.929,405,746
Aug 23, 202490.5591.2089.8190.4890.296,634,686
Aug 22, 202492.9692.9690.1991.1590.9610,588,427
Aug 21, 202491.9093.6090.8092.9692.7712,610,950
Aug 20, 202491.1394.0589.5592.2892.0918,661,826
Aug 19, 202491.1091.8589.2189.7089.5211,517,646
Aug 16, 202492.4692.4691.2591.4591.268,122,820
Aug 15, 202493.1594.5092.1092.7592.5610,277,924
Aug 14, 202493.8094.1992.8093.1592.969,263,289
Aug 13, 2024 0.14 Dividend
Aug 13, 202492.3993.4092.0393.4093.217,691,339
Aug 12, 202492.0392.5091.1692.3392.005,929,033
Aug 9, 202493.5093.7492.0892.1791.849,252,493
Aug 8, 202492.0093.4890.6092.0591.7210,070,731
Aug 7, 202494.8894.9292.5392.5592.229,453,608
Aug 6, 202496.0096.5093.3394.9394.5911,746,352
Aug 5, 202498.0099.1594.5994.5994.2516,062,250
Aug 2, 2024100.00101.3598.7299.0198.6610,194,205
Aug 1, 2024103.51103.78100.53101.90101.5411,913,063
Jul 31, 2024100.40103.5999.80102.97102.6010,799,899
Jul 30, 2024101.47101.6599.73100.70100.348,059,980
Jul 29, 2024103.50104.89101.45101.71101.358,245,325
Jul 26, 2024103.00104.29102.01103.93103.566,371,513
Jul 25, 2024103.09103.88101.56103.00102.637,112,249
Jul 24, 2024104.82106.39102.68103.16102.799,246,898
Jul 23, 2024109.55109.67104.62104.83104.4611,065,090
Jul 22, 2024110.98111.16108.86109.71109.3210,834,631
Jul 19, 2024107.99111.95107.65111.10110.7013,995,769
Jul 18, 2024107.01109.37105.90109.00108.6113,540,742
Jul 17, 2024110.50111.50109.34109.37108.9810,333,592
Jul 16, 2024108.20111.18108.00110.45110.0613,002,949
Jul 15, 2024108.87111.36107.20108.68108.2911,428,172
Jul 12, 2024104.50110.00103.79108.88108.4917,352,005
Jul 11, 2024105.46106.88103.78105.24104.8615,056,843
Jul 10, 2024102.80104.89102.09104.44104.0714,219,891
Jul 9, 2024101.30103.66100.58103.65103.2818,045,668
Jul 8, 2024104.00104.00100.63101.59101.2319,793,238
Jul 5, 202497.8797.8797.8797.8797.52-
Jul 4, 202497.36100.2897.0497.8797.528,501,255
Jul 3, 202496.9898.4995.8697.4697.115,611,078
Jul 2, 202498.4399.1896.6096.7896.446,659,673
Jul 1, 202499.00100.1597.3599.0298.675,470,584
Jun 28, 202498.92100.6798.7599.3799.0210,378,887
Jun 27, 202499.68101.7798.9099.0898.738,596,930
Jun 26, 2024100.42100.6398.00100.1599.798,871,230
Jun 25, 2024102.72102.8898.9099.9099.548,890,038
Jun 24, 2024103.89104.78102.60103.16102.798,606,861
Jun 21, 2024102.30103.90100.93103.90103.5311,908,022
Jun 20, 2024103.40104.66102.25103.20102.839,905,209
Jun 19, 2024104.78104.95102.70103.47103.1010,918,143
Jun 18, 2024104.31105.90103.66104.80104.4312,837,083
Jun 17, 2024103.16104.66102.50103.98103.6112,901,652
Jun 14, 2024102.12104.47101.53102.49102.1219,412,402
Jun 13, 2024100.69104.20100.69102.30101.9415,565,507
Jun 12, 2024100.22102.6799.85100.60100.2413,583,501
Jun 11, 202499.55101.1799.3099.9999.6310,186,270
Jun 7, 2024100.30101.8899.29100.1499.787,120,944
Jun 6, 2024101.69101.9999.90100.1899.828,313,078

Related Tickers

600584.SS JCET Group Co., Ltd.
32.94
-0.24%
 
688981.SS Semiconductor Manufacturing International Corporation
84.56
+0.20%
 
603986.SS Giga Device Semiconductor Inc.
123.44
+4.70%
 
688008.SS Montage Technology Co., Ltd.
83.84
+0.05%
 
688018.SS Espressif Systems (Shanghai) Co., Ltd.
143.57
+1.69%
 
1347.HK HUA HONG SEMI
31.700
-0.94%
 
688256.SS Cambricon Technologies Corporation Limited
610.00
-1.59%
 
300474.SZ Changsha Jingjia Microelectronics Co., Ltd.
71.99
+4.50%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
64.45
-0.60%
 
688249.SS Nexchip Semiconductor Corporation
21.12
+1.49%