Shanghai - Delayed Quote CNY
Loongson Technology Corporation Limited (688047.SS)
120.71
-2.41
(-1.96%)
At close: 3:00:02 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 16, 2025 | 122.11 | 122.11 | 120.22 | 120.71 | 120.71 | 2,298,018 |
Jun 13, 2025 | 122.00 | 123.46 | 120.06 | 123.12 | 123.12 | 8,004,891 |
Jun 12, 2025 | 122.65 | 123.49 | 121.80 | 121.99 | 121.99 | 2,640,359 |
Jun 11, 2025 | 125.01 | 125.89 | 123.03 | 123.11 | 123.11 | 2,432,266 |
Jun 10, 2025 | 130.90 | 130.90 | 124.27 | 125.44 | 125.44 | 3,234,663 |
Jun 9, 2025 | 129.51 | 131.24 | 128.52 | 130.80 | 130.80 | 2,511,771 |
Jun 6, 2025 | 129.89 | 130.50 | 126.81 | 129.97 | 129.97 | 2,665,859 |
Jun 5, 2025 | 130.87 | 131.00 | 129.40 | 130.00 | 130.00 | 2,508,985 |
Jun 4, 2025 | 131.46 | 132.50 | 129.70 | 130.26 | 130.26 | 2,589,291 |
Jun 3, 2025 | 129.46 | 133.98 | 128.01 | 132.05 | 132.05 | 4,742,745 |
May 30, 2025 | 124.02 | 129.46 | 122.87 | 129.46 | 129.46 | 2,173,579 |
May 29, 2025 | 123.02 | 124.88 | 122.01 | 124.88 | 124.88 | 1,359,900 |
May 28, 2025 | 125.24 | 125.75 | 122.39 | 123.19 | 123.19 | 1,105,294 |
May 27, 2025 | 124.00 | 125.99 | 123.48 | 124.96 | 124.96 | 1,346,625 |
May 26, 2025 | 123.10 | 126.50 | 123.10 | 124.78 | 124.78 | 2,801,362 |
May 23, 2025 | 122.15 | 122.71 | 120.40 | 120.40 | 120.40 | 1,121,027 |
May 22, 2025 | 121.43 | 123.69 | 120.80 | 122.61 | 122.61 | 1,440,729 |
May 21, 2025 | 122.35 | 122.35 | 119.02 | 122.00 | 122.00 | 1,687,427 |
May 20, 2025 | 123.06 | 123.27 | 122.22 | 122.35 | 122.35 | 925,191 |
May 19, 2025 | 121.60 | 123.30 | 121.20 | 123.09 | 123.09 | 1,263,811 |
May 16, 2025 | 122.00 | 122.64 | 120.64 | 121.00 | 121.00 | 1,113,024 |
May 15, 2025 | 122.05 | 122.92 | 121.50 | 122.00 | 122.00 | 997,751 |
May 14, 2025 | 122.86 | 123.37 | 121.71 | 122.63 | 122.63 | 1,570,712 |
May 13, 2025 | 124.50 | 124.50 | 121.59 | 121.96 | 121.96 | 1,917,441 |
May 12, 2025 | 121.16 | 125.00 | 121.16 | 123.98 | 123.98 | 3,916,991 |
May 9, 2025 | 131.90 | 132.45 | 128.36 | 129.64 | 129.64 | 1,779,533 |
May 8, 2025 | 131.45 | 132.58 | 131.12 | 132.00 | 132.00 | 1,178,193 |
May 7, 2025 | 133.20 | 134.50 | 131.31 | 132.00 | 132.00 | 1,781,173 |
May 6, 2025 | 130.63 | 132.98 | 130.02 | 132.24 | 132.24 | 1,868,689 |
Apr 30, 2025 | 127.50 | 131.50 | 127.50 | 129.79 | 129.79 | 2,144,295 |
Apr 29, 2025 | 129.82 | 129.82 | 125.00 | 127.70 | 127.70 | 2,824,819 |
Apr 28, 2025 | 132.18 | 135.50 | 132.00 | 134.16 | 134.16 | 1,464,643 |
Apr 25, 2025 | 133.13 | 133.89 | 131.38 | 132.50 | 132.50 | 1,793,272 |
Apr 24, 2025 | 133.14 | 135.83 | 132.71 | 133.13 | 133.13 | 2,016,127 |
Apr 23, 2025 | 136.69 | 136.98 | 133.08 | 133.43 | 133.43 | 2,484,809 |
Apr 22, 2025 | 136.79 | 136.98 | 134.60 | 136.08 | 136.08 | 2,125,006 |
Apr 21, 2025 | 138.92 | 139.66 | 136.63 | 137.11 | 137.11 | 2,451,872 |
Apr 18, 2025 | 135.90 | 140.98 | 135.68 | 139.10 | 139.10 | 3,146,702 |
Apr 17, 2025 | 136.83 | 139.39 | 136.10 | 136.10 | 136.10 | 2,657,293 |
Apr 16, 2025 | 139.50 | 140.00 | 135.68 | 137.65 | 137.65 | 2,773,953 |
Apr 15, 2025 | 140.50 | 141.15 | 137.69 | 138.40 | 138.40 | 3,697,863 |
Apr 14, 2025 | 142.39 | 143.60 | 139.03 | 141.52 | 141.52 | 4,535,849 |
Apr 11, 2025 | 135.10 | 146.83 | 135.02 | 143.41 | 143.41 | 8,985,862 |
Apr 10, 2025 | 137.00 | 139.90 | 135.59 | 136.11 | 136.11 | 4,926,482 |
Apr 9, 2025 | 124.89 | 143.50 | 124.50 | 137.65 | 137.65 | 8,598,287 |
Apr 8, 2025 | 124.90 | 127.80 | 122.48 | 126.50 | 126.50 | 4,305,866 |
Apr 7, 2025 | 126.80 | 134.00 | 117.14 | 122.12 | 122.12 | 6,333,601 |
Apr 3, 2025 | 127.05 | 130.45 | 125.05 | 129.75 | 129.75 | 2,448,682 |
Apr 2, 2025 | 126.71 | 127.89 | 125.30 | 126.00 | 126.00 | 1,173,220 |
Apr 1, 2025 | 125.19 | 128.88 | 125.00 | 126.66 | 126.66 | 1,886,514 |
Mar 31, 2025 | 123.12 | 125.10 | 122.70 | 124.58 | 124.58 | 1,307,789 |
Mar 28, 2025 | 125.00 | 126.35 | 123.65 | 123.65 | 123.65 | 1,221,730 |
Mar 27, 2025 | 124.05 | 126.88 | 123.00 | 125.22 | 125.22 | 1,705,467 |
Mar 26, 2025 | 125.78 | 126.60 | 124.01 | 124.05 | 124.05 | 1,606,115 |
Mar 25, 2025 | 126.11 | 126.95 | 124.58 | 125.94 | 125.94 | 1,463,957 |
Mar 24, 2025 | 124.85 | 126.99 | 124.31 | 126.35 | 126.35 | 2,351,915 |
Mar 21, 2025 | 128.00 | 128.50 | 124.17 | 124.79 | 124.79 | 2,924,247 |
Mar 20, 2025 | 132.60 | 133.75 | 128.50 | 128.50 | 128.50 | 3,527,760 |
Mar 19, 2025 | 135.11 | 135.53 | 132.43 | 132.97 | 132.97 | 2,821,596 |
Mar 18, 2025 | 136.50 | 138.98 | 136.02 | 136.32 | 136.32 | 2,214,734 |
Mar 17, 2025 | 138.00 | 138.00 | 135.80 | 136.94 | 136.94 | 2,362,539 |
Mar 14, 2025 | 136.05 | 138.41 | 135.50 | 137.86 | 137.86 | 3,357,080 |
Mar 13, 2025 | 135.88 | 137.50 | 133.55 | 136.00 | 136.00 | 3,235,214 |
Mar 12, 2025 | 137.30 | 139.00 | 135.10 | 135.10 | 135.10 | 3,127,679 |
Mar 11, 2025 | 134.00 | 138.68 | 134.00 | 137.30 | 137.30 | 3,318,683 |
Mar 10, 2025 | 134.31 | 137.49 | 133.02 | 136.44 | 136.44 | 3,388,229 |
Mar 7, 2025 | 138.00 | 138.27 | 133.88 | 134.60 | 134.60 | 4,253,741 |
Mar 6, 2025 | 138.00 | 140.99 | 136.88 | 139.00 | 139.00 | 5,239,935 |
Mar 5, 2025 | 140.98 | 140.98 | 134.65 | 136.83 | 136.83 | 5,933,248 |
Mar 4, 2025 | 131.01 | 145.36 | 131.00 | 141.70 | 141.70 | 8,017,301 |
Mar 3, 2025 | 133.88 | 135.69 | 132.00 | 133.25 | 133.25 | 3,474,779 |
Feb 28, 2025 | 139.50 | 139.50 | 131.32 | 132.58 | 132.58 | 6,199,061 |
Feb 27, 2025 | 143.25 | 146.49 | 136.75 | 140.05 | 140.05 | 7,593,869 |
Feb 26, 2025 | 141.40 | 146.00 | 138.00 | 143.95 | 143.95 | 8,032,987 |
Feb 25, 2025 | 137.00 | 145.00 | 136.10 | 139.97 | 139.97 | 8,110,584 |
Feb 24, 2025 | 136.11 | 139.78 | 134.21 | 138.88 | 138.88 | 7,813,904 |
Feb 21, 2025 | 130.90 | 138.99 | 129.88 | 136.65 | 136.65 | 9,164,980 |
Feb 20, 2025 | 131.37 | 131.88 | 128.03 | 130.20 | 130.20 | 4,160,635 |
Feb 19, 2025 | 129.00 | 132.17 | 127.58 | 131.46 | 131.46 | 4,661,532 |
Feb 18, 2025 | 131.80 | 134.20 | 127.77 | 128.93 | 128.93 | 4,372,693 |
Feb 17, 2025 | 134.00 | 136.26 | 130.09 | 131.60 | 131.60 | 5,019,883 |
Feb 14, 2025 | 130.60 | 135.80 | 129.30 | 133.20 | 133.20 | 4,581,907 |
Feb 13, 2025 | 135.30 | 135.79 | 129.63 | 130.01 | 130.01 | 4,807,809 |
Feb 12, 2025 | 134.51 | 137.20 | 133.18 | 135.16 | 135.16 | 5,152,570 |
Feb 11, 2025 | 138.33 | 139.18 | 133.60 | 135.16 | 135.16 | 5,522,700 |
Feb 10, 2025 | 136.88 | 141.21 | 135.00 | 138.69 | 138.69 | 8,975,563 |
Feb 7, 2025 | 132.10 | 137.34 | 129.70 | 131.70 | 131.70 | 7,688,049 |
Feb 6, 2025 | 121.21 | 136.12 | 120.50 | 132.98 | 132.98 | 8,625,159 |
Feb 5, 2025 | 119.92 | 123.99 | 117.70 | 121.54 | 121.54 | 5,157,322 |
Jan 27, 2025 | 121.15 | 122.00 | 116.80 | 116.88 | 116.88 | 2,886,133 |
Jan 24, 2025 | 121.88 | 122.89 | 119.55 | 120.63 | 120.63 | 4,144,673 |
Jan 23, 2025 | 119.40 | 126.38 | 118.80 | 121.70 | 121.70 | 5,590,853 |
Jan 22, 2025 | 121.96 | 121.96 | 116.00 | 118.35 | 118.35 | 5,908,488 |
Jan 21, 2025 | 126.00 | 126.00 | 122.22 | 123.33 | 123.33 | 2,609,762 |
Jan 20, 2025 | 123.68 | 125.95 | 123.68 | 124.88 | 124.88 | 3,176,873 |
Jan 17, 2025 | 122.57 | 127.59 | 121.52 | 125.62 | 125.62 | 3,953,264 |
Jan 16, 2025 | 125.80 | 127.58 | 121.50 | 123.71 | 123.71 | 3,733,134 |
Jan 15, 2025 | 126.00 | 127.96 | 124.26 | 124.74 | 124.74 | 3,278,383 |
Jan 14, 2025 | 123.30 | 126.57 | 121.20 | 126.56 | 126.56 | 4,009,903 |
Jan 13, 2025 | 120.85 | 123.89 | 119.68 | 122.19 | 122.19 | 2,918,593 |
Jan 10, 2025 | 122.50 | 128.30 | 122.03 | 123.00 | 123.00 | 4,779,505 |
Jan 9, 2025 | 123.95 | 125.87 | 122.73 | 122.81 | 122.81 | 2,655,260 |
Jan 8, 2025 | 124.88 | 126.98 | 121.23 | 124.70 | 124.70 | 3,465,557 |
Jan 7, 2025 | 122.40 | 126.88 | 121.70 | 126.57 | 126.57 | 3,418,955 |
Jan 6, 2025 | 123.68 | 124.80 | 120.80 | 122.00 | 122.00 | 2,464,380 |
Jan 3, 2025 | 126.50 | 127.80 | 123.28 | 123.61 | 123.61 | 3,181,958 |
Jan 2, 2025 | 131.08 | 132.00 | 124.20 | 126.00 | 126.00 | 4,473,763 |
Dec 31, 2024 | 139.39 | 139.66 | 132.00 | 132.28 | 132.28 | 4,561,481 |
Dec 30, 2024 | 139.98 | 142.50 | 138.18 | 138.39 | 138.39 | 4,157,168 |
Dec 27, 2024 | 147.90 | 148.35 | 140.15 | 140.50 | 140.50 | 6,010,423 |
Dec 26, 2024 | 145.60 | 148.70 | 142.99 | 147.90 | 147.90 | 5,326,267 |
Dec 25, 2024 | 145.00 | 151.00 | 144.14 | 146.57 | 146.57 | 5,201,314 |
Dec 24, 2024 | 143.92 | 145.00 | 139.41 | 143.29 | 143.29 | 4,663,306 |
Dec 23, 2024 | 144.02 | 150.50 | 141.00 | 143.90 | 143.90 | 6,012,532 |
Dec 20, 2024 | 141.54 | 146.66 | 140.53 | 143.98 | 143.98 | 5,538,845 |
Dec 19, 2024 | 139.17 | 144.44 | 139.17 | 142.05 | 142.05 | 4,026,950 |
Dec 18, 2024 | 140.00 | 142.60 | 139.16 | 142.01 | 142.01 | 3,715,239 |
Dec 17, 2024 | 144.90 | 145.50 | 139.24 | 140.35 | 140.35 | 3,911,970 |
Dec 16, 2024 | 152.60 | 154.36 | 144.39 | 144.78 | 144.78 | 6,161,529 |
Dec 13, 2024 | 151.00 | 155.88 | 149.04 | 155.53 | 155.53 | 8,396,658 |
Dec 12, 2024 | 151.80 | 155.99 | 150.21 | 152.50 | 152.50 | 3,921,645 |
Dec 11, 2024 | 151.50 | 154.48 | 150.20 | 152.30 | 152.30 | 3,737,847 |
Dec 10, 2024 | 162.18 | 162.18 | 152.12 | 152.16 | 152.16 | 5,213,692 |
Dec 9, 2024 | 155.00 | 155.48 | 150.20 | 153.70 | 153.70 | 3,583,083 |
Dec 6, 2024 | 158.62 | 159.92 | 152.50 | 155.78 | 155.78 | 4,708,582 |
Dec 5, 2024 | 155.03 | 159.00 | 154.50 | 158.58 | 158.58 | 3,695,180 |
Dec 4, 2024 | 164.20 | 167.60 | 155.51 | 157.12 | 157.12 | 6,245,829 |
Dec 3, 2024 | 162.00 | 165.60 | 158.00 | 158.90 | 158.90 | 5,062,254 |
Dec 2, 2024 | 167.00 | 167.88 | 160.30 | 162.00 | 162.00 | 6,303,872 |
Nov 29, 2024 | 157.90 | 168.58 | 153.50 | 165.20 | 165.20 | 8,507,354 |
Nov 28, 2024 | 156.00 | 166.80 | 153.70 | 159.50 | 159.50 | 8,657,334 |
Nov 27, 2024 | 151.00 | 156.07 | 145.50 | 156.00 | 156.00 | 6,835,021 |
Nov 26, 2024 | 145.12 | 158.95 | 145.01 | 152.79 | 152.79 | 6,932,607 |
Nov 25, 2024 | 144.28 | 148.55 | 141.88 | 146.08 | 146.08 | 5,797,826 |
Nov 22, 2024 | 153.00 | 154.89 | 144.00 | 144.78 | 144.78 | 5,823,850 |
Nov 21, 2024 | 148.90 | 157.18 | 148.50 | 154.00 | 154.00 | 6,737,125 |
Nov 20, 2024 | 146.91 | 153.00 | 144.90 | 150.44 | 150.44 | 5,983,424 |
Nov 19, 2024 | 139.00 | 146.50 | 137.23 | 145.00 | 145.00 | 4,238,029 |
Nov 18, 2024 | 138.50 | 143.86 | 135.18 | 138.20 | 138.20 | 4,370,626 |
Nov 15, 2024 | 146.30 | 147.70 | 138.08 | 138.08 | 138.08 | 5,608,709 |
Nov 14, 2024 | 153.00 | 153.90 | 145.40 | 146.30 | 146.30 | 6,167,639 |
Nov 13, 2024 | 149.49 | 158.90 | 148.60 | 155.70 | 155.70 | 8,282,245 |
Nov 12, 2024 | 151.09 | 156.00 | 148.28 | 149.95 | 149.95 | 8,075,125 |
Nov 11, 2024 | 144.40 | 153.35 | 144.40 | 151.40 | 151.40 | 11,282,989 |
Nov 8, 2024 | 149.99 | 154.50 | 140.18 | 141.72 | 141.72 | 11,155,185 |
Nov 7, 2024 | 139.00 | 152.88 | 138.00 | 148.50 | 148.50 | 8,459,983 |
Nov 6, 2024 | 134.45 | 144.21 | 132.60 | 139.99 | 139.99 | 8,843,788 |
Nov 5, 2024 | 129.84 | 135.50 | 128.30 | 133.00 | 133.00 | 5,775,071 |
Nov 4, 2024 | 126.50 | 130.41 | 125.90 | 129.23 | 129.23 | 3,205,687 |
Nov 1, 2024 | 136.28 | 137.40 | 127.00 | 127.82 | 127.82 | 5,678,268 |
Oct 31, 2024 | 134.25 | 139.62 | 134.21 | 137.62 | 137.62 | 5,846,396 |
Oct 30, 2024 | 136.21 | 137.49 | 131.69 | 134.15 | 134.15 | 5,799,672 |
Oct 29, 2024 | 138.85 | 144.13 | 136.69 | 138.03 | 138.03 | 6,127,689 |
Oct 28, 2024 | 139.30 | 139.30 | 136.30 | 138.35 | 138.35 | 3,451,350 |
Oct 25, 2024 | 141.80 | 143.66 | 138.57 | 139.50 | 139.50 | 4,153,891 |
Oct 24, 2024 | 138.79 | 142.99 | 138.58 | 139.95 | 139.95 | 3,967,319 |
Oct 23, 2024 | 139.54 | 142.71 | 138.83 | 139.43 | 139.43 | 4,383,406 |
Oct 22, 2024 | 146.60 | 147.00 | 139.78 | 141.96 | 141.96 | 7,555,550 |
Oct 21, 2024 | 150.00 | 164.50 | 143.65 | 147.00 | 147.00 | 13,468,778 |
Oct 18, 2024 | 129.60 | 158.00 | 128.50 | 151.00 | 151.00 | 13,819,551 |
Oct 17, 2024 | 145.00 | 145.19 | 131.97 | 131.97 | 131.97 | 12,598,359 |
Oct 16, 2024 | 121.00 | 122.93 | 119.63 | 121.00 | 121.00 | 3,682,868 |
Oct 15, 2024 | 126.50 | 130.58 | 124.00 | 124.00 | 124.00 | 5,234,737 |
Oct 14, 2024 | 124.00 | 130.09 | 121.52 | 127.43 | 127.43 | 5,754,337 |
Oct 11, 2024 | 127.00 | 132.35 | 123.24 | 124.60 | 124.60 | 5,828,271 |
Oct 10, 2024 | 144.00 | 144.97 | 128.31 | 131.08 | 131.08 | 9,214,665 |
Oct 9, 2024 | 140.00 | 168.88 | 133.50 | 143.96 | 143.96 | 16,115,046 |
Oct 8, 2024 | 143.54 | 143.54 | 135.99 | 143.54 | 143.54 | 11,848,612 |
Sep 30, 2024 | 106.00 | 119.62 | 104.50 | 119.62 | 119.62 | 8,256,723 |
Sep 27, 2024 | 95.99 | 100.51 | 95.29 | 99.68 | 99.68 | 2,171,224 |
Sep 26, 2024 | 92.19 | 94.48 | 90.71 | 94.46 | 94.46 | 2,843,254 |
Sep 25, 2024 | 92.50 | 93.83 | 91.80 | 91.97 | 91.97 | 2,579,902 |
Sep 24, 2024 | 90.15 | 91.96 | 88.12 | 91.83 | 91.83 | 2,345,118 |
Sep 23, 2024 | 89.51 | 91.86 | 89.28 | 89.69 | 89.69 | 1,422,145 |
Sep 20, 2024 | 89.00 | 90.40 | 87.90 | 89.53 | 89.53 | 1,360,121 |
Sep 19, 2024 | 87.79 | 89.48 | 86.80 | 88.85 | 88.85 | 1,405,883 |
Sep 18, 2024 | 89.75 | 89.76 | 86.78 | 87.08 | 87.08 | 1,653,299 |
Sep 13, 2024 | 91.90 | 93.87 | 88.26 | 89.80 | 89.80 | 2,606,038 |
Sep 12, 2024 | 95.70 | 95.76 | 91.56 | 92.21 | 92.21 | 1,931,721 |
Sep 11, 2024 | 92.70 | 95.55 | 91.82 | 95.10 | 95.10 | 1,873,638 |
Sep 10, 2024 | 93.00 | 93.90 | 90.80 | 92.90 | 92.90 | 1,252,580 |
Sep 9, 2024 | 93.47 | 94.45 | 92.02 | 93.00 | 93.00 | 1,309,048 |
Sep 6, 2024 | 90.90 | 95.61 | 90.90 | 93.84 | 93.84 | 2,588,586 |
Sep 5, 2024 | 91.88 | 93.08 | 89.86 | 91.09 | 91.09 | 1,422,598 |
Sep 4, 2024 | 90.28 | 93.60 | 90.10 | 92.26 | 92.26 | 1,601,202 |
Sep 3, 2024 | 89.63 | 92.48 | 89.62 | 91.17 | 91.17 | 1,560,935 |
Sep 2, 2024 | 90.10 | 92.88 | 89.50 | 89.60 | 89.60 | 2,036,109 |
Aug 30, 2024 | 86.22 | 92.29 | 86.22 | 90.96 | 90.96 | 2,932,977 |
Aug 29, 2024 | 84.00 | 86.78 | 83.50 | 85.82 | 85.82 | 1,800,191 |
Aug 28, 2024 | 87.27 | 87.54 | 83.83 | 84.64 | 84.64 | 2,630,747 |
Aug 27, 2024 | 90.60 | 91.03 | 89.03 | 89.71 | 89.71 | 1,016,850 |
Aug 26, 2024 | 91.00 | 91.80 | 90.22 | 90.40 | 90.40 | 1,091,957 |
Aug 23, 2024 | 89.50 | 91.40 | 89.00 | 90.90 | 90.90 | 1,280,065 |
Aug 22, 2024 | 91.49 | 92.41 | 89.80 | 90.10 | 90.10 | 1,752,265 |
Aug 21, 2024 | 90.79 | 92.87 | 90.10 | 91.10 | 91.10 | 1,813,222 |
Aug 20, 2024 | 95.39 | 95.50 | 90.58 | 91.04 | 91.04 | 3,085,872 |
Aug 19, 2024 | 97.60 | 99.37 | 95.00 | 95.29 | 95.29 | 2,253,168 |
Aug 16, 2024 | 97.71 | 99.39 | 97.66 | 98.04 | 98.04 | 1,889,122 |
Aug 15, 2024 | 96.10 | 98.90 | 95.85 | 97.85 | 97.85 | 2,053,939 |
Aug 14, 2024 | 97.00 | 98.86 | 95.81 | 97.05 | 97.05 | 2,024,455 |
Aug 13, 2024 | 95.82 | 97.16 | 95.80 | 97.00 | 97.00 | 1,604,641 |
Aug 12, 2024 | 94.00 | 97.19 | 94.00 | 95.70 | 95.70 | 1,828,371 |
Aug 9, 2024 | 95.94 | 97.19 | 94.58 | 94.96 | 94.96 | 2,336,987 |
Aug 8, 2024 | 95.10 | 96.57 | 93.13 | 94.48 | 94.48 | 3,041,793 |
Aug 7, 2024 | 97.70 | 100.20 | 96.13 | 96.48 | 96.48 | 2,664,299 |
Aug 6, 2024 | 99.60 | 99.77 | 94.40 | 97.70 | 97.70 | 3,369,368 |
Aug 5, 2024 | 102.88 | 102.88 | 96.75 | 97.00 | 97.00 | 4,912,052 |
Aug 2, 2024 | 101.94 | 105.68 | 100.97 | 102.90 | 102.90 | 5,352,683 |
Aug 1, 2024 | 101.00 | 106.29 | 99.86 | 103.38 | 103.38 | 5,883,968 |
Jul 31, 2024 | 96.75 | 103.00 | 95.81 | 101.13 | 101.13 | 4,709,638 |
Jul 30, 2024 | 94.50 | 98.45 | 94.48 | 97.53 | 97.53 | 3,387,130 |
Jul 29, 2024 | 98.84 | 99.76 | 94.83 | 95.11 | 95.11 | 4,116,009 |
Jul 26, 2024 | 99.70 | 102.97 | 98.09 | 99.16 | 99.16 | 4,782,402 |
Jul 25, 2024 | 94.35 | 105.50 | 94.00 | 100.66 | 100.66 | 6,410,368 |
Jul 24, 2024 | 91.84 | 96.35 | 91.84 | 93.65 | 93.65 | 3,420,876 |
Jul 23, 2024 | 99.00 | 99.00 | 92.91 | 92.99 | 92.99 | 3,991,620 |
Jul 22, 2024 | 98.98 | 104.00 | 97.60 | 98.51 | 98.51 | 4,727,882 |
Jul 19, 2024 | 93.56 | 99.86 | 93.08 | 98.34 | 98.34 | 5,117,899 |
Jul 18, 2024 | 92.25 | 95.94 | 89.75 | 94.58 | 94.58 | 3,826,717 |
Jul 17, 2024 | 94.61 | 96.46 | 93.18 | 93.38 | 93.38 | 2,881,767 |
Jul 16, 2024 | 87.98 | 98.86 | 87.78 | 95.77 | 95.77 | 5,307,278 |
Jul 15, 2024 | 87.45 | 90.50 | 87.11 | 88.90 | 88.90 | 1,794,680 |
Jul 12, 2024 | 88.88 | 89.22 | 86.51 | 87.13 | 87.13 | 1,717,316 |
Jul 11, 2024 | 90.53 | 90.79 | 88.70 | 89.52 | 89.52 | 1,804,638 |
Jul 10, 2024 | 89.59 | 89.92 | 88.00 | 89.04 | 89.04 | 1,469,665 |
Jul 9, 2024 | 86.00 | 89.72 | 86.00 | 89.56 | 89.56 | 2,257,635 |
Jul 8, 2024 | 86.98 | 88.75 | 86.01 | 86.50 | 86.50 | 1,639,515 |
Jul 5, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
Jul 4, 2024 | 89.36 | 89.82 | 85.08 | 85.76 | 85.76 | 1,951,999 |
Jul 3, 2024 | 89.49 | 90.80 | 87.06 | 89.27 | 89.27 | 1,742,578 |
Jul 2, 2024 | 89.58 | 90.90 | 88.68 | 89.50 | 89.50 | 1,572,908 |
Jul 1, 2024 | 87.70 | 90.07 | 87.18 | 89.58 | 89.58 | 1,443,798 |
Jun 28, 2024 | 88.15 | 90.35 | 87.58 | 87.93 | 87.93 | 1,892,224 |
Jun 27, 2024 | 89.15 | 91.60 | 88.34 | 88.57 | 88.57 | 1,926,192 |
Jun 26, 2024 | 90.00 | 91.40 | 87.10 | 90.26 | 90.26 | 2,968,860 |
Jun 25, 2024 | 94.10 | 94.40 | 88.63 | 89.49 | 89.49 | 3,166,841 |
Jun 24, 2024 | 97.00 | 99.58 | 94.05 | 94.05 | 94.05 | 2,567,276 |
Jun 21, 2024 | 99.21 | 99.21 | 96.11 | 97.39 | 97.39 | 2,802,602 |
Jun 20, 2024 | 100.58 | 102.96 | 99.00 | 100.28 | 100.28 | 3,898,565 |
Jun 19, 2024 | 97.81 | 102.66 | 97.29 | 100.59 | 100.59 | 4,109,474 |
Jun 18, 2024 | 96.50 | 98.29 | 95.43 | 97.96 | 97.96 | 2,676,441 |
Jun 17, 2024 | 97.08 | 99.27 | 96.50 | 97.08 | 97.08 | 2,630,280 |
Related Tickers
1347.HK HUA HONG SEMI
30.000
+1.01%
LSCC Lattice Semiconductor Corporation
47.85
-3.39%
0981.HK SMIC
40.100
+0.25%
RMBS Rambus Inc.
58.10
-4.22%
QRVO Qorvo, Inc.
79.42
-2.86%
SWKS Skyworks Solutions, Inc.
71.25
-1.06%
HIMX Himax Technologies, Inc.
8.88
-2.52%
TXN Texas Instruments Incorporated
195.00
-2.33%
NVTS Navitas Semiconductor Corporation
7.32
-6.27%
INTC Intel Corporation
20.14
-3.03%