Shanghai - Delayed Quote CNY

Vanchip (Tianjin) Technology Co., Ltd. (688153.SS)

29.87

+0.41

+(1.39%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	29.55	30.05	29.45	29.87	29.87	2,311,761
Jun 3, 2025	29.47	29.73	29.29	29.46	29.46	2,253,091
May 30, 2025	30.40	30.40	29.53	29.56	29.56	2,441,919
May 29, 2025	29.82	30.64	29.82	30.55	30.55	2,687,889
May 28, 2025	29.86	30.05	29.55	29.72	29.72	1,362,939
May 27, 2025	30.09	30.37	29.73	29.91	29.91	1,510,120
May 26, 2025	29.48	30.26	29.48	30.21	30.21	2,027,848
May 23, 2025	29.74	30.07	29.32	29.36	29.36	2,358,276
May 22, 2025	30.43	30.74	29.76	29.95	29.95	2,577,777
May 21, 2025	30.86	30.86	30.20	30.23	30.23	2,378,044
May 20, 2025	30.73	30.99	30.50	30.86	30.86	2,232,682
May 19, 2025	30.88	31.00	30.33	30.73	30.73	2,788,024
May 16, 2025	30.56	31.30	30.56	31.02	31.02	1,620,074
May 15, 2025	31.45	31.62	30.73	30.74	30.74	2,481,864
May 14, 2025	31.61	31.87	31.11	31.50	31.50	2,743,325
May 13, 2025	32.50	32.76	31.54	31.60	31.60	3,214,096
May 12, 2025	31.78	32.10	31.63	32.10	32.10	3,015,968
May 9, 2025	32.67	32.67	31.34	31.46	31.46	3,297,700
May 8, 2025	32.56	33.09	32.31	32.75	32.75	2,609,487
May 7, 2025	32.73	33.26	32.16	32.66	32.66	3,412,392
May 6, 2025	31.56	32.80	31.56	32.66	32.66	3,781,043
Apr 30, 2025	31.17	31.65	31.04	31.34	31.34	2,767,103
Apr 29, 2025	30.70	31.25	30.59	31.17	31.17	2,672,319
Apr 28, 2025	32.00	32.00	30.83	30.87	30.87	3,694,653
Apr 25, 2025	32.69	32.95	31.03	32.00	32.00	4,939,373
Apr 24, 2025	33.90	34.49	33.21	33.29	33.29	3,147,992
Apr 23, 2025	34.46	34.73	33.78	33.89	33.89	3,736,701
Apr 22, 2025	34.80	34.90	34.32	34.38	34.38	2,762,809
Apr 21, 2025	35.50	35.58	34.47	34.80	34.80	3,299,720
Apr 18, 2025	34.79	35.16	33.80	34.99	34.99	5,011,437
Apr 17, 2025	34.81	36.81	34.30	35.30	35.30	7,372,965
Apr 16, 2025	35.00	35.89	34.25	34.98	34.98	4,967,039
Apr 15, 2025	35.38	35.63	34.74	35.15	35.15	4,804,107
Apr 14, 2025	37.00	37.00	35.15	35.38	35.38	11,315,562
Apr 11, 2025	31.68	37.37	31.68	37.37	37.37	12,267,419
Apr 10, 2025	30.99	32.28	30.99	31.14	31.14	3,111,426
Apr 9, 2025	28.30	30.48	27.13	30.48	30.48	3,890,376
Apr 8, 2025	28.64	29.88	28.16	28.82	28.82	3,118,078
Apr 7, 2025	30.10	31.50	26.91	28.00	28.00	4,016,134
Apr 3, 2025	33.08	34.09	32.81	33.03	33.03	1,648,454
Apr 2, 2025	33.61	34.15	33.60	33.69	33.69	985,814
Apr 1, 2025	33.66	34.18	33.52	33.70	33.70	1,275,880
Mar 31, 2025	33.50	33.80	32.80	33.55	33.55	1,953,135
Mar 28, 2025	34.39	34.78	33.85	33.85	33.85	1,860,930
Mar 27, 2025	34.31	35.29	33.82	34.45	34.45	2,108,236
Mar 26, 2025	33.97	34.68	33.97	34.44	34.44	1,646,391
Mar 25, 2025	34.26	34.83	33.84	34.06	34.06	1,491,163
Mar 24, 2025	34.55	34.69	33.53	34.18	34.18	2,080,976
Mar 21, 2025	35.70	35.70	34.25	34.48	34.48	3,412,575
Mar 20, 2025	36.44	36.49	35.86	35.86	35.86	2,493,175
Mar 19, 2025	36.90	37.05	36.21	36.44	36.44	2,112,201
Mar 18, 2025	36.86	37.60	36.83	36.90	36.90	2,349,427
Mar 17, 2025	37.10	37.15	36.34	36.73	36.73	2,283,591
Mar 14, 2025	36.66	37.07	36.00	36.85	36.85	3,007,796
Mar 13, 2025	37.50	37.70	35.96	36.24	36.24	2,872,768
Mar 12, 2025	38.29	38.49	37.45	37.50	37.50	3,193,074
Mar 11, 2025	37.26	38.20	37.00	38.08	38.08	2,698,494
Mar 10, 2025	37.65	38.46	37.46	38.00	38.00	2,390,062
Mar 7, 2025	38.59	38.76	37.48	37.87	37.87	3,454,432
Mar 6, 2025	38.65	39.47	38.45	38.82	38.82	3,872,404
Mar 5, 2025	38.76	38.98	37.76	38.33	38.33	2,991,037
Mar 4, 2025	36.60	39.23	36.33	38.61	38.61	5,854,710
Mar 3, 2025	36.45	37.53	35.72	36.60	36.60	4,576,956
Feb 28, 2025	39.51	39.85	36.11	36.28	36.28	6,869,954
Feb 27, 2025	41.28	41.95	39.33	39.73	39.73	6,048,307
Feb 26, 2025	41.35	41.75	40.50	41.03	41.03	4,940,064
Feb 25, 2025	39.54	42.00	39.31	41.35	41.35	6,465,560
Feb 24, 2025	41.12	41.69	39.60	40.28	40.28	6,483,345
Feb 21, 2025	40.30	42.49	40.30	41.70	41.70	6,865,617
Feb 20, 2025	40.69	41.28	39.68	40.51	40.51	5,259,265
Feb 19, 2025	38.88	40.74	38.60	40.25	40.25	7,074,131
Feb 18, 2025	40.60	41.41	38.91	39.16	39.16	8,278,834
Feb 17, 2025	42.00	43.00	40.70	41.43	41.43	9,418,928
Feb 14, 2025	42.00	44.29	41.26	42.89	42.89	11,022,761
Feb 13, 2025	43.30	46.73	41.25	43.19	43.19	20,759,365
Feb 12, 2025	36.60	43.16	36.60	43.16	43.16	18,372,179
Feb 11, 2025	37.50	37.50	35.70	35.97	35.97	5,022,956
Feb 10, 2025	36.90	38.29	35.74	37.39	37.39	7,870,721
Feb 7, 2025	34.97	36.00	34.50	35.73	35.73	6,398,330
Feb 6, 2025	32.29	34.56	32.14	34.56	34.56	5,609,826
Feb 5, 2025	32.19	32.76	31.83	32.48	32.48	3,435,638
Jan 27, 2025	33.40	33.42	31.68	31.68	31.68	3,788,987
Jan 24, 2025	31.15	33.28	31.15	32.98	32.98	5,983,528
Jan 23, 2025	31.02	32.65	30.86	31.23	31.23	5,693,389
Jan 22, 2025	30.73	30.92	30.06	30.62	30.62	2,648,335
Jan 21, 2025	31.39	31.46	30.53	31.00	31.00	3,565,140
Jan 20, 2025	31.76	31.97	31.12	31.23	31.23	2,924,461
Jan 17, 2025	31.22	32.35	30.70	31.73	31.73	4,135,341
Jan 16, 2025	31.62	32.18	30.87	31.24	31.24	3,175,210
Jan 15, 2025	31.70	31.93	31.15	31.30	31.30	2,764,653
Jan 14, 2025	29.99	31.79	29.76	31.73	31.73	4,364,897
Jan 13, 2025	29.54	30.00	29.05	29.76	29.76	2,519,789
Jan 10, 2025	30.02	31.86	29.70	29.70	29.70	5,662,465
Jan 9, 2025	31.07	31.38	30.19	30.29	30.29	3,756,081
Jan 8, 2025	31.23	31.58	29.76	31.04	31.04	4,163,852
Jan 7, 2025	31.64	31.64	30.60	31.42	31.42	4,756,152
Jan 6, 2025	33.32	33.32	31.03	31.21	31.21	4,719,710
Jan 3, 2025	32.77	34.97	32.72	33.29	33.29	4,853,178
Jan 2, 2025	33.44	33.93	32.60	32.90	32.90	3,203,812
Dec 31, 2024	35.55	35.64	33.33	33.46	33.46	4,339,184
Dec 30, 2024	36.11	36.65	34.88	35.54	35.54	2,616,356
Dec 27, 2024	37.28	37.76	35.94	36.00	36.00	3,690,582
Dec 26, 2024	36.04	37.69	36.04	37.18	37.18	3,999,814
Dec 25, 2024	36.39	37.11	35.36	36.40	36.40	3,884,401
Dec 24, 2024	35.90	36.85	35.28	36.73	36.73	4,235,736
Dec 23, 2024	37.80	37.80	35.45	35.53	35.53	5,378,784
Dec 20, 2024	36.06	38.54	35.81	37.60	37.60	6,030,469
Dec 19, 2024	36.23	36.65	35.76	36.19	36.19	3,547,048
Dec 18, 2024	36.33	37.18	35.63	36.60	36.60	4,307,661
Dec 17, 2024	37.99	37.99	35.85	36.33	36.33	4,353,114
Dec 16, 2024	39.81	40.15	37.52	37.80	37.80	4,334,127
Dec 13, 2024	41.60	41.83	40.00	40.15	40.15	4,902,361
Dec 12, 2024	42.01	43.58	40.71	42.10	42.10	5,796,375
Dec 11, 2024	39.88	43.00	39.53	42.40	42.40	7,376,063
Dec 10, 2024	42.90	42.90	39.58	40.00	40.00	5,508,343
Dec 9, 2024	39.03	41.49	38.71	40.06	40.06	4,905,634
Dec 6, 2024	38.00	39.68	36.95	38.88	38.88	4,411,712
Dec 5, 2024	37.80	38.48	37.52	37.90	37.90	3,592,740
Dec 4, 2024	40.28	40.80	37.85	37.93	37.93	4,786,930
Dec 3, 2024	41.14	41.20	38.81	39.36	39.36	3,802,817
Dec 2, 2024	40.34	43.23	40.00	40.67	40.67	5,543,493
Nov 29, 2024	39.37	41.28	38.34	39.97	39.97	4,670,159
Nov 28, 2024	41.00	41.88	39.18	39.34	39.34	3,521,283
Nov 27, 2024	41.00	41.50	38.57	40.94	40.94	5,066,933
Nov 26, 2024	40.61	42.49	40.19	41.25	41.25	3,439,402
Nov 25, 2024	42.41	43.74	40.00	40.79	40.79	4,654,533
Nov 22, 2024	42.00	44.77	40.72	42.89	42.89	9,274,125
Nov 21, 2024	41.19	41.45	39.82	40.39	40.39	2,899,561
Nov 20, 2024	41.70	41.70	40.26	41.12	41.12	4,176,083
Nov 19, 2024	39.76	41.18	38.89	41.13	41.13	4,231,651
Nov 18, 2024	42.50	43.80	38.67	39.32	39.32	7,344,777
Nov 15, 2024	45.30	46.79	43.81	44.34	44.34	7,261,371
Nov 14, 2024	43.58	49.83	43.01	46.34	46.34	9,983,103
Nov 13, 2024	43.29	44.39	41.00	43.62	43.62	7,090,844
Nov 12, 2024	41.80	45.80	41.30	43.26	43.26	12,256,385
Nov 11, 2024	38.49	41.50	38.38	41.30	41.30	6,961,651
Nov 8, 2024	39.60	40.24	38.00	38.99	38.99	7,138,768
Nov 7, 2024	37.16	39.36	36.80	38.73	38.73	7,036,259
Nov 6, 2024	35.48	38.23	35.48	37.02	37.02	8,239,125
Nov 5, 2024	33.18	35.20	33.03	35.20	35.20	5,166,553
Nov 4, 2024	32.80	33.64	32.52	33.29	33.29	3,008,163
Nov 1, 2024	33.79	34.13	32.57	32.80	32.80	5,103,099
Oct 31, 2024	33.64	34.66	33.02	34.15	34.15	5,661,804
Oct 30, 2024	34.51	34.60	33.01	33.56	33.56	9,524,912
Oct 29, 2024	37.60	38.18	36.49	36.65	36.65	4,340,112
Oct 28, 2024	37.84	37.85	36.73	37.47	37.47	3,413,716
Oct 25, 2024	37.52	38.66	36.99	37.84	37.84	3,994,887
Oct 24, 2024	37.80	38.09	37.07	37.30	37.30	3,625,895
Oct 23, 2024	37.88	39.07	37.37	37.70	37.70	5,040,762
Oct 22, 2024	39.28	39.29	37.47	38.16	38.16	5,733,901
Oct 21, 2024	36.80	41.00	36.80	39.28	39.28	9,431,524
Oct 18, 2024	33.29	38.00	33.11	36.36	36.36	7,188,650
Oct 17, 2024	34.19	34.55	33.30	33.37	33.37	3,879,581
Oct 16, 2024	33.55	35.45	33.33	33.60	33.60	3,944,636
Oct 15, 2024	35.25	36.68	34.49	34.60	34.60	5,150,360
Oct 14, 2024	34.08	35.66	32.78	35.28	35.28	5,348,369
Oct 11, 2024	37.07	37.15	33.62	34.08	34.08	5,009,000
Oct 10, 2024	40.55	41.52	36.92	37.10	37.10	7,281,063
Oct 9, 2024	42.80	45.55	39.18	40.73	40.73	10,831,872
Oct 8, 2024	43.58	43.58	40.38	43.58	43.58	9,953,045
Sep 30, 2024	33.00	36.33	32.61	36.32	36.32	7,963,212
Sep 27, 2024	29.19	31.98	29.13	30.61	30.61	3,090,227
Sep 26, 2024	27.35	28.42	26.90	28.40	28.40	4,277,207
Sep 25, 2024	27.51	28.15	26.99	27.11	27.11	4,179,705
Sep 24, 2024	26.07	27.33	25.88	27.28	27.28	3,041,238
Sep 23, 2024	26.68	26.68	25.90	25.93	25.93	1,851,304
Sep 20, 2024	27.26	27.41	26.32	26.45	26.45	2,172,573
Sep 19, 2024	27.31	27.84	26.66	27.26	27.26	1,918,121
Sep 18, 2024	27.54	27.54	26.68	26.96	26.96	1,478,757
Sep 13, 2024	27.96	27.99	27.36	27.37	27.37	1,226,584
Sep 12, 2024	28.32	28.77	27.96	27.97	27.97	1,257,596
Sep 11, 2024	28.00	28.56	27.87	28.28	28.28	1,407,211
Sep 10, 2024	27.80	28.17	27.20	27.88	27.88	1,353,538
Sep 9, 2024	27.90	28.33	27.43	27.75	27.75	1,779,350
Sep 6, 2024	29.30	29.39	27.93	27.95	27.95	1,685,032
Sep 5, 2024	29.01	29.87	28.90	29.20	29.20	1,696,208
Sep 4, 2024	29.00	29.50	28.51	29.21	29.21	1,928,150
Sep 3, 2024	27.97	29.89	27.82	29.15	29.15	3,327,213
Sep 2, 2024	31.40	31.67	28.30	28.30	28.30	5,187,286
Aug 30, 2024	31.10	32.40	30.59	32.00	32.00	2,873,100
Aug 29, 2024	29.00	30.57	29.00	30.31	30.31	1,446,291
Aug 28, 2024	29.19	29.68	28.68	29.40	29.40	1,154,021
Aug 27, 2024	30.30	30.35	29.21	29.29	29.29	1,160,171
Aug 26, 2024	30.40	30.65	29.82	30.47	30.47	1,205,348
Aug 23, 2024	29.98	30.25	29.47	29.99	29.99	1,319,667
Aug 22, 2024	30.50	30.50	29.84	29.96	29.96	1,121,213
Aug 21, 2024	30.21	30.86	30.05	30.42	30.42	1,013,723
Aug 20, 2024	31.19	31.25	30.05	30.24	30.24	1,635,801
Aug 19, 2024	30.86	32.14	30.62	31.27	31.27	2,035,933
Aug 16, 2024	31.34	31.55	30.99	30.99	30.99	1,362,345
Aug 15, 2024	31.15	32.20	31.00	31.41	31.41	1,510,565
Aug 14, 2024	32.08	32.32	31.13	31.15	31.15	1,309,238
Aug 13, 2024	32.04	32.29	31.70	32.08	32.08	1,062,538
Aug 12, 2024	32.40	32.52	31.73	32.00	32.00	1,117,892
Aug 9, 2024	33.58	33.86	32.51	32.57	32.57	1,346,581
Aug 8, 2024	33.01	33.89	32.24	33.39	33.39	1,761,521
Aug 7, 2024	33.02	33.65	32.60	33.12	33.12	1,456,163
Aug 6, 2024	32.66	33.58	32.40	33.20	33.20	1,808,530
Aug 5, 2024	33.00	33.77	32.16	32.16	32.16	1,939,726
Aug 2, 2024	34.18	34.68	33.29	33.40	33.40	1,500,672
Aug 1, 2024	34.80	35.35	33.90	34.61	34.61	2,377,707
Jul 31, 2024	32.73	35.05	32.45	34.91	34.91	2,607,746
Jul 30, 2024	32.49	33.88	32.29	32.91	32.91	2,250,137
Jul 29, 2024	34.34	34.77	32.51	32.69	32.69	2,131,704
Jul 26, 2024	33.72	34.56	33.43	34.29	34.29	1,784,589
Jul 25, 2024	33.48	34.36	33.23	33.67	33.67	1,504,448
Jul 24, 2024	35.03	35.47	33.80	34.05	34.05	2,046,149
Jul 23, 2024	37.61	37.87	35.07	35.07	35.07	3,069,948
Jul 22, 2024	37.85	38.11	36.74	37.70	37.70	3,214,945
Jul 19, 2024	36.03	37.53	35.80	37.18	37.18	3,219,947
Jul 18, 2024	35.77	36.99	34.50	36.06	36.06	2,950,165
Jul 17, 2024	36.10	37.33	35.60	36.23	36.23	2,867,858
Jul 16, 2024	34.04	36.59	33.92	36.45	36.45	3,346,392
Jul 15, 2024	34.29	35.29	33.82	34.23	34.23	2,084,932
Jul 12, 2024	34.91	35.04	34.25	34.69	34.69	1,704,499
Jul 11, 2024	35.09	35.58	34.46	34.99	34.99	2,141,237
Jul 10, 2024	35.05	35.05	34.02	34.42	34.42	1,902,913
Jul 9, 2024	0.055 Dividend
Jul 9, 2024	34.10	34.86	33.41	34.37	34.37	1,967,420
Jul 8, 2024	34.93	35.15	33.50	33.68	33.63	1,747,348
Jul 5, 2024	34.46	34.46	34.46	34.46	34.40	-
Jul 4, 2024	35.30	36.09	34.43	34.46	34.40	1,836,638
Jul 3, 2024	35.61	36.26	35.03	35.44	35.38	1,618,583
Jul 2, 2024	36.65	36.76	35.40	35.63	35.57	1,974,346
Jul 1, 2024	37.00	37.15	35.88	36.63	36.57	1,902,270
Jun 28, 2024	36.42	38.38	36.42	37.00	36.94	2,500,147
Jun 27, 2024	38.09	38.10	36.52	36.63	36.57	2,246,250
Jun 26, 2024	38.00	38.38	37.13	38.15	38.09	2,556,549
Jun 25, 2024	40.00	40.18	37.51	37.91	37.85	2,761,090
Jun 24, 2024	41.98	42.00	39.70	39.74	39.68	2,340,228
Jun 21, 2024	42.50	42.50	41.23	41.98	41.91	2,366,399
Jun 20, 2024	41.95	44.16	41.63	42.81	42.74	3,727,762
Jun 19, 2024	42.38	42.94	41.10	41.93	41.86	2,573,519
Jun 18, 2024	43.49	43.98	42.22	42.38	42.31	3,037,518
Jun 17, 2024	41.88	43.48	41.21	43.16	43.09	3,798,555
Jun 14, 2024	42.17	42.70	41.21	41.21	41.14	4,745,303
Jun 13, 2024	42.59	43.43	41.84	42.40	42.33	3,615,437
Jun 12, 2024	43.56	43.73	42.42	42.46	42.39	2,913,656
Jun 11, 2024	40.01	43.80	39.25	43.56	43.49	4,231,911
Jun 7, 2024	39.96	40.73	39.11	39.31	39.25	1,917,507
Jun 6, 2024	40.94	41.19	39.01	39.35	39.29	2,371,172
Jun 5, 2024	40.99	41.48	40.31	40.44	40.37	2,161,626
Jun 4, 2024	41.36	41.36	40.03	40.60	40.53	3,336,175

300458.SZ Allwinner Technology Co.,Ltd.

38.09

+1.09%

688220.SS ASR Microelectronics Co., Ltd.

76.78

+0.48%

688449.SS Maxio Technology (Hangzhou) Co., Ltd.

38.00

+2.56%

688362.SS Forehope Electronic (Ningbo) Co., Ltd.

26.26

-0.04%

688608.SS Bestechnic (Shanghai) Co., Ltd.

376.60

-4.91%

603893.SS Rockchip Electronics Co., Ltd.

144.33

-0.32%

688508.SS Wuxi Chipown Micro-electronics limited

51.45

-0.19%

688123.SS Giantec Semiconductor Corporation

73.52

-0.34%

688110.SS Dosilicon Co., Ltd.

30.60

+0.89%

688172.SS Beijing YanDong MicroElectronic Co., Ltd.

18.58

-0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vanchip (Tianjin) Technology Co., Ltd. (688153.SS)

Related Tickers