Shanghai - Delayed Quote CNY

Guangdong Cellwise Microelectronics Co., Ltd. (688325.SS)

Compare
47.39
+2.34
+(5.19%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202545.4547.4945.0047.3947.39860,819
Jan 13, 202544.3345.4943.5145.0545.05673,596
Jan 10, 202546.5047.5845.2145.2145.211,021,558
Jan 9, 202547.0048.2746.4346.7346.73949,734
Jan 8, 202547.3748.0545.6047.5147.511,137,352
Jan 7, 202545.1647.5344.9347.4347.43978,555
Jan 6, 202543.7045.7543.2545.1645.161,014,917
Jan 3, 202546.7846.9944.0844.0944.091,268,320
Jan 2, 202549.2049.6046.1846.6146.611,817,509
Dec 31, 202452.2853.0049.5049.6049.601,304,030
Dec 30, 202453.1953.7051.6152.2352.23947,935
Dec 27, 202454.3655.5953.2153.4053.401,583,545
Dec 26, 202452.2254.9652.1354.4054.401,744,052
Dec 25, 202453.1454.3952.1852.7852.781,143,540
Dec 24, 202452.3853.3550.4153.1853.181,587,063
Dec 23, 202453.6054.5551.5251.9151.911,495,817
Dec 20, 202451.7755.6651.4753.7153.712,649,671
Dec 19, 202449.4051.6849.1051.6151.611,439,705
Dec 18, 202448.9851.2847.7750.2050.201,527,868
Dec 17, 202452.2052.9348.3348.7148.711,524,107
Dec 16, 202453.3053.9751.9652.0052.001,514,347
Dec 13, 202451.1553.8851.1553.0853.082,780,369
Dec 12, 202452.1052.1050.7051.7851.781,455,341
Dec 11, 202449.2153.3048.7552.3452.343,035,607
Dec 10, 202450.1051.0049.2349.2449.241,577,377
Dec 9, 202449.3149.8048.0048.7048.70762,678
Dec 6, 202448.2949.7747.3749.2549.251,218,375
Dec 5, 202447.7249.1847.6448.6648.66851,570
Dec 4, 202450.2551.0047.7648.3048.301,395,223
Dec 3, 202450.2650.8548.8149.2549.251,025,264
Dec 2, 202449.6750.4849.0150.2650.261,249,036
Nov 29, 202448.8050.3047.8049.6049.601,543,633
Nov 28, 202448.6850.3648.0348.8048.801,309,872
Nov 27, 202447.7648.6846.2348.6848.681,060,259
Nov 26, 202448.6649.3747.5947.6847.68838,819
Nov 25, 202448.4249.2047.0648.6648.661,142,862
Nov 22, 202451.0052.1048.5248.5948.592,003,792
Nov 21, 202452.2353.3050.8251.5851.581,591,673
Nov 20, 202451.6853.8051.1552.8252.821,597,333
Nov 19, 202450.2052.2749.5951.9951.991,514,724
Nov 18, 202451.3952.2249.5550.1350.131,568,133
Nov 15, 202454.0055.9751.7051.9251.922,344,756
Nov 14, 202456.0057.9954.4054.8254.822,851,044
Nov 13, 202455.0057.5154.6056.7756.773,219,398
Nov 12, 202459.9959.9954.5555.6155.615,817,692
Nov 11, 202450.4560.3450.0860.3460.346,932,737
Nov 8, 202448.3051.2348.3050.2850.282,970,267
Nov 7, 202447.0049.3547.0048.1848.181,628,309
Nov 6, 202448.4548.5847.0247.3647.362,100,031
Nov 5, 202445.3848.3344.8848.0048.001,956,394
Nov 4, 202444.2145.7344.2045.4445.44916,639
Nov 1, 202447.8948.0044.3144.4444.442,103,785
Oct 31, 202446.7048.7446.3048.2248.222,108,169
Oct 30, 202447.5047.8246.0347.0047.002,082,499
Oct 29, 202447.2048.0446.0146.1146.111,865,610
Oct 28, 202446.8647.2146.1146.8546.851,296,363
Oct 25, 202447.2247.9845.7046.7346.732,212,028
Oct 24, 202446.5347.9846.0047.0547.051,975,860
Oct 23, 202447.8749.4047.1947.5047.502,295,949
Oct 22, 202449.1550.4547.5048.4248.423,154,743
Oct 21, 202450.7353.6948.2849.1849.185,912,678
Oct 18, 202444.4050.8844.3049.1749.175,575,337
Oct 17, 202444.4046.0044.4044.4044.402,268,698
Oct 16, 202443.3044.5143.0144.0744.071,970,834
Oct 15, 202446.0948.3044.1544.2544.253,305,807
Oct 14, 202441.5846.8840.3446.3546.353,639,440
Oct 11, 202442.2243.6740.8041.8641.862,305,101
Oct 10, 202447.1047.9042.9843.0043.003,235,541
Oct 9, 202446.0050.9844.1346.1646.167,402,024
Oct 8, 202447.6847.7643.0647.7647.765,284,179
Sep 30, 202435.5039.9934.8539.8039.803,469,871
Sep 27, 202432.6734.3032.2134.0634.06902,607
Sep 26, 202431.0631.9631.0631.9631.96779,295
Sep 25, 202431.1831.9430.9931.2731.27900,361
Sep 24, 202430.0130.9929.6030.9930.99738,145
Sep 23, 202430.0230.4129.7929.8029.80376,198
Sep 20, 202430.3630.5830.0030.1830.18400,284
Sep 19, 202430.2030.7430.0530.5230.52560,511
Sep 18, 202430.9630.9929.7830.1830.18386,961
Sep 13, 202430.9031.0930.3730.3830.38428,867
Sep 12, 202432.2332.6330.8230.8230.82827,663
Sep 11, 202432.2732.3631.8132.1532.15380,352
Sep 10, 202431.7932.2931.4132.1232.12585,602
Sep 9, 202431.6532.0231.4031.5731.57421,490
Sep 6, 202433.1433.3731.6431.6531.65840,438
Sep 5, 202433.3133.6232.9033.0333.03495,626
Sep 4, 202433.1533.6532.7933.0933.09612,039
Sep 3, 202433.5234.0033.3333.4233.42547,995
Sep 2, 202434.6835.0133.3333.3533.351,158,357
Aug 30, 202434.0235.6033.8134.7834.781,960,330
Aug 29, 202433.1834.4133.1834.3434.341,010,638
Aug 28, 202432.6834.2032.6833.4433.44813,773
Aug 27, 202433.5033.5032.6232.7632.76596,474
Aug 26, 202432.5933.6032.5533.2633.26641,718
Aug 23, 202432.7433.0232.1832.5832.58627,065
Aug 22, 202432.9733.4232.5332.7032.70512,497
Aug 21, 202433.3633.5832.8032.9632.96519,034
Aug 20, 202433.6833.9432.8833.0433.04801,859
Aug 19, 202433.4034.7632.6233.6833.681,263,376
Aug 16, 202434.4934.7633.3533.3633.361,525,785
Aug 15, 202434.8235.8033.9934.2834.281,717,555
Aug 14, 202435.1535.7534.8134.8934.891,110,665
Aug 13, 202435.2135.9134.8535.4635.461,397,648
Aug 12, 202433.4635.6433.1235.4035.402,189,062
Aug 9, 202435.1935.8533.8534.0034.001,779,407
Aug 8, 202432.9234.4832.2333.5833.581,578,090
Aug 7, 202433.2133.6932.9433.1833.18846,040
Aug 6, 202433.8034.0632.8233.5633.561,325,945
Aug 5, 202435.0035.1033.0333.3033.302,165,772
Aug 2, 202436.0436.4635.2235.3135.312,253,646
Aug 1, 202435.3537.6734.9036.7736.773,531,263
Jul 31, 202434.8035.9934.4035.1535.153,132,895
Jul 30, 202432.3335.1032.0135.0835.083,655,764
Jul 29, 202433.4533.6032.3332.5932.592,062,215
Jul 26, 202432.5634.6631.8633.5833.583,278,621
Jul 25, 202432.3033.3332.1632.3932.393,062,516
Jul 24, 202433.0036.5033.0033.6033.605,371,973
Jul 23, 202431.5131.9930.5430.5430.54735,142
Jul 22, 202431.3932.1931.3931.8831.88943,139
Jul 19, 202430.0031.7029.7131.5431.541,496,792
Jul 18, 202429.8130.2428.8030.0330.031,126,349
Jul 17, 202431.0031.2630.4030.4130.41786,361
Jul 16, 202430.3031.1030.0630.9530.95895,769
Jul 15, 202430.4131.0930.2230.3730.37649,318
Jul 12, 202430.5031.2030.5030.6030.60557,467
Jul 11, 202430.8331.2830.6030.9330.93912,660
Jul 10, 202430.3230.6630.1230.3130.31791,853
Jul 9, 202429.3830.5828.7030.3930.391,193,988
Jul 8, 202429.2730.1028.9529.2029.20905,927
Jul 5, 202429.2229.2229.2229.2229.22-
Jul 4, 2024 0.20 Dividend
Jul 4, 202430.1630.5529.0929.2229.22897,293
Jul 3, 202430.2831.1429.5330.4630.261,118,349
Jul 2, 202430.3030.7730.1030.3130.11687,783
Jul 1, 202431.1531.6529.7430.5230.321,543,448
Jun 28, 202430.9932.1530.6231.3731.161,163,299
Jun 27, 202432.1232.3831.0031.2031.001,496,263
Jun 26, 202431.2632.3830.5032.3832.171,805,048
Jun 25, 202432.5032.8031.1131.6531.441,790,247
Jun 24, 202433.9035.2932.5132.5132.302,850,987
Jun 21, 202434.8035.0033.5534.4134.183,211,370
Jun 20, 202433.8238.8033.6835.3235.095,397,065
Jun 19, 202432.7533.5932.0332.8232.601,282,124
Jun 18, 202432.2533.6632.2533.0032.781,239,267
Jun 17, 202432.1032.7031.5932.4032.191,298,662
Jun 14, 202431.9832.5731.5132.1531.941,469,679
Jun 13, 202430.6834.7030.3332.6132.402,738,158
Jun 12, 202430.1830.7430.0030.4930.29554,017
Jun 11, 202428.9930.2728.4230.1829.98790,446
Jun 7, 202428.6529.3828.6329.0828.89433,508
Jun 6, 202429.4630.3028.2028.6728.481,136,931
Jun 5, 202430.0630.4629.6729.7629.56512,109
Jun 4, 202431.1431.3129.4930.0729.87920,647
Jun 3, 202431.4931.9830.8231.1030.90792,901
May 31, 202431.3631.8430.8831.5031.29693,379
May 30, 202430.1031.3629.9331.0330.83645,093
May 29, 202430.6131.0930.1530.4530.25328,338
May 28, 202430.4931.4229.7630.4930.29664,072
May 27, 202430.3430.3429.0630.2630.06594,699
May 24, 202430.5530.6929.7029.7629.56381,444
May 23, 202431.4731.4730.4530.5530.35433,313
May 22, 202430.9831.4730.7131.3831.17559,211
May 21, 202430.9531.2530.5230.9030.70596,741
May 20, 202430.9731.5830.5330.9330.73706,678
May 17, 202430.7830.9830.0030.9630.76449,522
May 16, 202430.6830.9930.2830.4330.23450,581
May 15, 202430.6130.8830.0630.2630.06416,461
May 14, 202430.1530.8530.1530.6330.43463,823
May 13, 202431.2631.2629.9830.1429.941,083,674
May 10, 202432.8633.0631.3631.4531.24920,332
May 9, 202432.4833.2932.4832.7532.53730,328
May 8, 202433.0233.3532.3132.3832.17752,472
May 7, 202433.6033.6032.5833.4033.18697,106
May 6, 202434.4634.4633.2033.2933.071,086,602
Apr 30, 202435.7035.9832.8333.2032.982,306,181
Apr 29, 202434.2036.0733.7936.0435.801,834,668
Apr 26, 202433.8834.4532.5733.9733.751,635,134
Apr 25, 202431.5434.2031.5433.7733.551,740,648
Apr 24, 202429.9931.6429.9931.5931.381,283,938
Apr 23, 202429.6030.6829.4230.1529.95750,191
Apr 22, 202428.0029.8328.0029.6329.44910,046
Apr 19, 202431.8031.8029.5130.0029.801,676,675
Apr 18, 202432.4433.0931.5732.2031.991,793,104
Apr 17, 202431.5134.1531.5133.2533.032,877,172
Apr 16, 202432.1636.0031.1031.5131.303,152,975
Apr 15, 202431.4131.9729.6530.1229.92988,542
Apr 12, 202431.1732.4931.1731.5931.38476,638
Apr 11, 202430.8131.9130.7231.3031.09518,856
Apr 10, 202432.1132.4030.8331.2531.04651,390
Apr 9, 202433.0033.0032.0632.4132.20439,651
Apr 8, 202433.4733.7732.1532.1531.94667,581
Apr 3, 202433.8033.9933.0033.7533.53557,344
Apr 2, 202434.6834.7033.5033.7233.50785,727
Apr 1, 202433.3834.7933.3834.6034.371,032,290
Mar 29, 202433.9533.9632.9333.3833.16505,899
Mar 28, 202434.1034.3632.8533.8633.641,642,581
Mar 27, 202433.1235.8932.9034.7034.471,544,975
Mar 26, 202433.5734.1732.8233.1232.90703,997
Mar 25, 202435.0035.3333.5133.5133.29728,382
Mar 22, 202435.2835.7934.7135.0034.77941,119
Mar 21, 202436.0136.3334.9035.0934.86884,312
Mar 20, 202435.7736.0835.4135.7635.53641,850
Mar 19, 202435.8436.3635.2535.9735.731,220,252
Mar 18, 202435.0835.8034.9535.7035.471,012,764
Mar 15, 202434.3235.1734.0134.9234.69865,102
Mar 14, 202434.4634.8433.9034.4834.251,036,388
Mar 13, 202435.1735.3834.7734.8434.611,137,644
Mar 12, 202435.0836.2835.0035.2935.061,949,107
Mar 11, 202434.1034.7833.6934.7834.551,347,120
Mar 8, 202433.3134.3533.3134.2634.041,313,928
Mar 7, 202434.9935.1933.5133.5833.361,700,388
Mar 6, 202435.5135.8834.8434.9834.751,934,927
Mar 5, 202435.6936.4935.1035.8035.562,596,772
Mar 4, 202437.2837.8035.2135.9835.743,591,791
Mar 1, 202438.2738.6536.8038.0937.844,610,059
Feb 29, 202437.8342.1836.7639.6139.356,182,357
Feb 28, 202440.9947.8036.1236.3736.137,839,726
Feb 27, 202434.8840.0633.3040.0639.806,080,373
Feb 26, 202430.9733.3830.6833.3833.162,892,570
Feb 23, 202425.8527.9525.5027.8227.641,404,033
Feb 22, 202424.4525.6024.4025.5825.411,322,386
Feb 21, 202424.1025.5623.7124.9024.741,204,532
Feb 20, 202424.7524.7523.1724.4224.261,549,845
Feb 19, 202423.1726.7723.1724.8524.692,701,725
Feb 8, 202420.0123.1919.8923.0322.882,417,610
Feb 7, 202420.3121.8219.6820.3020.172,165,717
Feb 6, 202419.1821.3318.3820.4620.332,152,314
Feb 5, 202423.0023.0019.1920.2020.071,977,495
Feb 2, 202424.7925.5022.4223.3023.151,400,773
Feb 1, 202425.4625.4624.1225.0924.931,209,214
Jan 31, 202427.1027.1625.3025.4025.231,175,688
Jan 30, 202428.1328.3027.0827.1026.92866,404
Jan 29, 202429.5730.3128.1828.1827.99743,282
Jan 26, 202430.1830.5929.4529.6229.43888,220
Jan 25, 202428.9430.0728.1630.0029.80975,622
Jan 24, 202428.9529.2927.5128.7428.551,167,736
Jan 23, 202429.7729.7728.4028.9828.791,568,515
Jan 22, 202431.7232.3929.4129.7029.50924,856
Jan 19, 202432.8732.8731.5631.8031.59985,877
Jan 18, 202432.6133.2231.5032.6132.40966,102
Jan 17, 202433.8934.0332.5232.6432.431,124,071
Jan 16, 202435.1635.1633.1633.9033.681,679,551
Jan 15, 202434.2634.2634.2634.2634.04-

Related Tickers

688368.SS Shanghai Bright Power Semiconductor Co., Ltd.
84.63
+6.28%
 
STM STMicroelectronics N.V.
24.34
+1.50%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
201.45
+0.04%
 
AMD Advanced Micro Devices, Inc.
116.09
-1.05%
 
NVDA NVIDIA Corporation
131.76
-1.10%