Shanghai - Delayed Quote CNY

Hua Hong Semiconductor Limited (688347.SS)

45.85

-1.45

(-3.07%)

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

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	47.30	47.35	45.85	45.85	45.85	7,962,172
Jan 24, 2025	46.66	47.36	46.61	47.30	47.30	8,391,615
Jan 23, 2025	47.20	48.78	46.65	46.70	46.70	13,820,750
Jan 22, 2025	47.02	47.60	46.26	46.54	46.54	9,744,348
Jan 21, 2025	46.85	47.72	46.56	47.18	47.18	11,000,410
Jan 20, 2025	46.95	47.50	46.14	46.52	46.52	10,647,900
Jan 17, 2025	45.90	48.20	45.46	46.86	46.86	16,629,060
Jan 16, 2025	45.18	47.00	45.18	45.67	45.67	16,451,950
Jan 15, 2025	44.95	45.97	44.12	44.86	44.86	10,497,930
Jan 14, 2025	44.00	45.67	43.70	45.10	45.10	14,034,510
Jan 13, 2025	41.25	45.52	41.00	43.93	43.93	15,789,150
Jan 10, 2025	42.18	43.92	41.92	41.93	41.93	11,812,570
Jan 9, 2025	41.56	42.99	41.56	42.22	42.22	7,818,416
Jan 8, 2025	42.02	42.51	40.23	41.94	41.94	10,827,270
Jan 7, 2025	41.67	42.47	41.62	42.43	42.43	7,954,257
Jan 6, 2025	42.51	42.80	41.40	41.69	41.69	7,484,351
Jan 3, 2025	43.80	44.00	42.36	42.51	42.51	9,978,808
Jan 2, 2025	46.49	46.49	42.91	43.60	43.60	14,048,190
Dec 31, 2024	49.17	49.17	46.08	46.47	46.47	16,729,690
Dec 30, 2024	49.99	50.20	48.98	49.30	49.30	12,804,080
Dec 27, 2024	49.81	51.86	48.90	50.03	50.03	18,167,610
Dec 26, 2024	49.60	50.29	48.92	49.81	49.81	11,311,100
Dec 25, 2024	49.66	50.75	49.40	49.55	49.55	11,771,880
Dec 24, 2024	49.50	50.05	48.60	49.99	49.99	10,212,260
Dec 23, 2024	49.10	50.99	49.05	49.28	49.28	15,252,420
Dec 20, 2024	47.29	51.20	47.05	49.29	49.29	18,499,320
Dec 19, 2024	46.99	48.06	46.40	47.22	47.22	9,458,091
Dec 18, 2024	47.39	47.99	46.75	47.54	47.54	7,421,808
Dec 17, 2024	47.80	48.29	46.91	46.99	46.99	10,085,010
Dec 16, 2024	50.49	50.49	47.55	48.40	48.40	15,907,700
Dec 13, 2024	49.50	51.90	49.30	50.62	50.62	30,663,220
Dec 12, 2024	49.19	50.28	48.38	50.01	50.01	15,675,500
Dec 11, 2024	50.00	50.60	48.80	49.17	49.17	12,690,850
Dec 10, 2024	52.08	52.19	49.35	49.35	49.35	14,129,030
Dec 9, 2024	50.33	50.34	48.40	49.44	49.44	11,590,260
Dec 6, 2024	49.49	50.92	49.28	50.34	50.34	13,039,190
Dec 5, 2024	48.01	50.12	47.90	49.90	49.90	13,372,650
Dec 4, 2024	50.66	51.05	48.61	48.80	48.80	21,360,410
Dec 3, 2024	49.38	49.80	47.92	48.97	48.97	11,835,780
Dec 2, 2024	48.72	49.63	48.36	48.98	48.98	13,809,120
Nov 29, 2024	46.51	49.25	45.99	48.28	48.28	17,354,610
Nov 28, 2024	47.02	48.28	46.45	46.72	46.72	13,304,260
Nov 27, 2024	45.00	47.22	43.88	47.12	47.12	15,990,460
Nov 26, 2024	46.63	47.38	45.35	45.39	45.39	13,204,560
Nov 25, 2024	48.78	48.78	45.76	46.89	46.89	19,070,570
Nov 22, 2024	51.80	53.78	48.80	48.87	48.87	32,825,890
Nov 21, 2024	47.70	49.85	47.70	48.64	48.64	14,958,800
Nov 20, 2024	48.12	48.71	47.28	48.22	48.22	14,745,570
Nov 19, 2024	47.09	48.58	46.38	48.58	48.58	16,585,970
Nov 18, 2024	48.16	48.66	46.21	46.93	46.93	17,332,680
Nov 15, 2024	50.01	51.10	47.86	48.16	48.16	22,788,980
Nov 14, 2024	53.40	54.39	50.11	50.77	50.77	29,634,720
Nov 13, 2024	53.00	57.17	52.32	54.76	54.76	36,086,670
Nov 12, 2024	54.00	55.55	52.00	54.50	54.50	40,004,370
Nov 11, 2024	49.38	56.00	49.38	54.00	54.00	46,545,050
Nov 8, 2024	47.31	48.93	45.90	46.96	46.96	26,628,850
Nov 7, 2024	44.14	45.75	43.54	45.47	45.47	17,235,930
Nov 6, 2024	44.39	45.80	43.54	44.20	44.20	17,807,030
Nov 4, 2024	41.31	41.95	41.03	41.88	41.88	7,382,067
Nov 1, 2024	42.80	43.60	41.20	41.22	41.22	12,134,090
Oct 31, 2024	42.03	43.55	41.73	42.95	42.95	12,438,110
Oct 29, 2024	44.55	45.37	43.58	43.60	43.60	15,320,360
Oct 28, 2024	44.90	45.50	44.20	44.49	44.49	12,013,790
Oct 25, 2024	44.19	46.59	44.13	45.13	45.13	17,145,810
Oct 24, 2024	43.70	45.35	43.68	44.09	44.09	14,923,340
Oct 23, 2024	45.80	46.41	44.30	44.55	44.55	22,383,470
Oct 22, 2024	44.01	48.15	43.32	46.55	46.55	32,072,440
Oct 21, 2024	43.99	49.24	43.37	44.42	44.42	41,985,450
Oct 18, 2024	38.84	44.80	38.37	43.08	43.08	32,249,900
Oct 17, 2024	39.39	39.58	38.20	38.26	38.26	10,225,320
Oct 16, 2024	38.00	39.68	37.68	38.71	38.71	10,083,280
Oct 15, 2024	39.79	41.49	39.21	39.23	39.23	17,354,960
Oct 14, 2024	39.29	40.25	37.64	39.81	39.81	19,556,070
Oct 11, 2024	41.05	42.10	38.50	39.13	39.13	18,210,680
Oct 10, 2024	45.65	45.99	40.70	42.40	42.40	29,668,730
Oct 9, 2024	43.68	50.04	42.08	45.70	45.70	56,789,620
Oct 8, 2024	45.31	45.31	43.33	45.31	45.31	34,711,060
Sep 30, 2024	33.71	38.30	33.33	37.76	37.76	20,608,580
Sep 27, 2024	31.00	32.50	30.86	32.33	32.33	6,937,453
Sep 26, 2024	29.12	30.43	29.12	30.39	30.39	6,845,165
Sep 25, 2024	29.27	30.07	29.08	29.27	29.27	6,869,495
Sep 24, 2024	27.85	28.89	27.61	28.85	28.85	5,488,889
Sep 23, 2024	27.60	27.95	27.48	27.57	27.57	2,980,913
Sep 20, 2024	27.75	27.77	27.27	27.51	27.51	2,637,269
Sep 19, 2024	27.30	27.90	27.02	27.67	27.67	4,600,452
Sep 18, 2024	27.18	27.36	26.60	27.21	27.21	3,446,250
Sep 13, 2024	27.60	27.82	27.05	27.08	27.08	4,339,389
Sep 12, 2024	27.97	28.16	27.62	27.66	27.66	4,075,934
Sep 11, 2024	27.93	28.09	27.50	27.92	27.92	4,360,667
Sep 10, 2024	28.64	28.81	27.72	28.12	28.12	5,641,084
Sep 9, 2024	29.08	29.27	28.40	28.69	28.69	3,832,978
Sep 6, 2024	30.13	30.16	29.15	29.20	29.20	3,023,657
Sep 5, 2024	29.79	30.20	29.79	30.06	30.06	2,121,372
Sep 4, 2024	29.80	30.24	29.60	29.81	29.81	2,390,942
Sep 3, 2024	29.68	30.50	29.68	30.06	30.06	2,307,704
Sep 2, 2024	30.88	30.95	29.88	29.90	29.90	4,690,254
Aug 30, 2024	29.67	31.37	29.65	31.15	31.15	7,503,714
Aug 29, 2024	29.15	30.34	28.81	30.17	30.17	5,786,011
Aug 28, 2024	29.36	29.67	29.23	29.30	29.30	2,917,643
Aug 26, 2024	29.50	29.73	29.21	29.49	29.49	2,889,607
Aug 23, 2024	29.20	29.73	29.20	29.51	29.51	2,791,385
Aug 22, 2024	30.03	30.07	29.33	29.41	29.41	4,150,160
Aug 21, 2024	30.29	30.57	29.80	29.92	29.92	3,985,228
Aug 20, 2024	31.00	31.05	30.34	30.45	30.45	4,299,787
Aug 19, 2024	30.97	31.41	30.70	31.10	31.10	3,816,984
Aug 16, 2024	31.40	31.44	30.80	30.88	30.88	4,325,778
Aug 15, 2024	31.15	31.87	30.96	31.25	31.25	5,030,701
Aug 14, 2024	31.78	31.80	31.16	31.20	31.20	4,794,232
Aug 13, 2024	31.79	31.94	31.22	31.59	31.59	6,185,573
Aug 12, 2024	33.30	33.30	31.47	31.77	31.77	9,949,577
Aug 9, 2024	35.20	35.50	33.51	33.54	33.54	8,333,549
Aug 8, 2024	33.66	34.78	33.58	34.35	34.35	3,820,794
Aug 7, 2024	33.83	34.77	33.75	33.98	33.98	3,682,049
Aug 6, 2024	33.90	34.05	33.35	33.86	33.86	4,496,430
Aug 5, 2024	34.98	35.40	33.20	33.21	33.21	9,198,145
Aug 2, 2024	36.45	36.83	35.30	35.48	35.48	7,255,257
Aug 1, 2024	36.90	37.55	36.52	36.88	36.88	6,187,801
Jul 31, 2024	34.89	36.95	34.71	36.90	36.90	7,502,771
Jul 30, 2024	34.80	35.43	34.69	35.11	35.11	5,119,175
Jul 29, 2024	36.86	37.65	34.75	34.88	34.88	8,632,237
Jul 26, 2024	35.99	36.88	35.81	36.60	36.60	5,122,815
Jul 25, 2024	36.90	37.06	35.84	36.05	36.05	7,008,379
Jul 24, 2024	37.35	38.17	37.07	37.27	37.27	7,062,729
Jul 23, 2024	39.48	39.68	37.47	37.50	37.50	10,505,120
Jul 22, 2024	39.49	40.30	38.53	39.64	39.64	13,021,860
Jul 19, 2024	35.83	39.44	35.73	38.95	38.95	19,085,830
Jul 18, 2024	35.50	36.38	34.86	35.95	35.95	8,094,099
Jul 17, 2024	37.27	37.35	36.15	36.15	36.15	7,077,514
Jul 16, 2024	36.33	37.56	36.04	37.43	37.43	8,312,289
Jul 15, 2024	36.10	37.17	36.09	36.55	36.55	5,997,282
Jul 12, 2024	36.45	36.72	35.71	36.36	36.36	7,684,885
Jul 11, 2024	37.00	37.79	36.25	36.86	36.86	9,531,421
Jul 10, 2024	36.80	37.15	36.30	36.49	36.49	7,954,823
Jul 9, 2024	35.35	37.23	35.33	37.04	37.04	12,267,120
Jul 8, 2024	35.50	36.50	35.21	35.39	35.39	8,474,149
Jul 5, 2024	35.15	35.95	34.70	35.46	35.46	10,014,080
Jul 4, 2024	34.94	36.49	34.90	35.43	35.43	11,901,350
Jul 3, 2024	34.04	35.27	33.66	35.07	35.07	10,956,530
Jul 2, 2024	34.81	35.26	33.84	34.04	34.04	8,979,964
Jul 1, 2024	35.61	35.85	33.73	34.98	34.98	13,475,660
Jun 28, 2024	35.58	36.79	35.43	35.85	35.85	9,472,839
Jun 27, 2024	36.30	36.50	35.30	35.64	35.64	8,383,827
Jun 26, 2024	35.83	37.00	35.50	36.63	36.63	10,074,870
Jun 25, 2024	37.22	37.37	35.03	35.53	35.53	13,729,840
Jun 24, 2024	38.08	39.38	36.83	37.03	37.03	12,395,590
Jun 21, 2024	38.34	38.71	37.50	38.49	38.49	9,930,322
Jun 20, 2024	38.56	40.30	38.33	38.90	38.90	16,784,830
Jun 19, 2024	38.99	39.57	37.70	38.56	38.56	13,370,150
Jun 18, 2024	38.75	38.97	38.21	38.90	38.90	12,851,750
Jun 17, 2024	37.00	38.98	36.79	38.18	38.18	15,502,120
Jun 14, 2024	37.58	38.29	36.56	36.97	36.97	20,013,500
Jun 13, 2024	38.85	39.78	37.61	37.63	37.63	22,324,370
Jun 12, 2024	37.75	37.88	36.78	37.70	37.70	14,475,960
Jun 11, 2024	36.43	38.50	36.43	38.12	38.12	17,812,770
Jun 7, 2024	0.15 Dividend
Jun 7, 2024	36.23	38.03	35.77	36.81	36.81	19,015,320
Jun 6, 2024	35.99	37.72	35.70	36.38	36.23	24,603,190
Jun 5, 2024	34.19	35.50	34.06	35.05	34.91	12,359,340
Jun 4, 2024	34.25	34.45	33.63	34.40	34.26	7,328,229
Jun 3, 2024	33.75	35.08	33.70	34.25	34.11	11,799,170
May 31, 2024	33.84	34.18	33.40	33.59	33.45	7,201,398
May 30, 2024	32.62	34.42	32.41	33.91	33.77	13,321,890
May 29, 2024	32.51	33.28	32.51	32.80	32.66	5,454,524
May 28, 2024	33.15	34.35	32.80	32.81	32.67	11,888,550
May 27, 2024	31.73	33.39	31.59	33.15	33.01	11,664,460
May 24, 2024	32.10	32.29	31.69	31.70	31.57	4,857,416
May 23, 2024	32.50	32.50	31.90	32.09	31.96	5,958,957
May 22, 2024	31.78	32.72	31.70	32.58	32.45	7,524,292
May 21, 2024	31.90	32.27	31.50	31.77	31.64	6,153,339
May 20, 2024	32.35	32.46	31.88	32.00	31.87	5,329,220
May 17, 2024	30.90	32.32	30.71	32.30	32.17	10,078,100
May 16, 2024	30.78	31.14	30.70	30.93	30.80	4,384,125
May 15, 2024	31.16	31.25	30.52	30.60	30.47	4,857,839
May 14, 2024	31.26	31.44	31.03	31.23	31.10	4,530,042
May 13, 2024	31.60	31.69	30.95	31.07	30.94	6,837,047
May 10, 2024	31.71	32.26	31.40	31.87	31.74	11,571,560
May 9, 2024	30.66	32.49	30.60	32.20	32.07	14,113,490
May 8, 2024	31.01	31.22	30.47	30.56	30.43	4,669,792
May 7, 2024	31.01	31.18	30.87	31.06	30.93	3,927,803
May 6, 2024	30.94	31.13	30.75	31.01	30.88	5,723,464
Apr 30, 2024	31.00	31.00	30.29	30.41	30.28	5,821,092
Apr 29, 2024	30.20	31.17	30.18	31.05	30.92	7,407,713
Apr 26, 2024	29.53	30.28	29.46	30.16	30.04	6,804,669
Apr 25, 2024	29.23	30.05	28.91	29.69	29.57	6,898,513
Apr 24, 2024	29.01	29.38	28.68	29.36	29.24	5,415,009
Apr 23, 2024	29.12	29.29	28.85	28.92	28.80	3,357,292
Apr 22, 2024	28.80	29.25	28.41	29.08	28.96	3,628,537
Apr 19, 2024	29.48	29.56	28.91	28.99	28.87	4,741,196
Apr 18, 2024	29.61	30.13	29.29	29.70	29.58	4,969,917
Apr 17, 2024	28.80	29.79	28.80	29.77	29.65	6,123,930
Apr 16, 2024	29.78	29.78	28.59	28.63	28.51	5,997,828
Apr 15, 2024	29.43	30.16	29.25	29.79	29.67	5,378,649
Apr 12, 2024	29.89	30.28	29.60	29.61	29.49	4,549,146
Apr 11, 2024	29.82	30.41	29.19	29.89	29.77	6,268,587
Apr 10, 2024	30.60	30.69	29.83	30.01	29.89	4,229,638
Apr 9, 2024	30.07	30.77	30.07	30.75	30.62	4,919,513
Apr 8, 2024	30.88	30.88	30.07	30.07	29.95	6,687,334
Apr 3, 2024	31.60	31.89	31.04	31.16	31.03	6,860,318
Apr 2, 2024	31.60	31.62	31.06	31.21	31.08	4,429,989
Apr 1, 2024	31.15	31.63	31.15	31.56	31.43	5,155,254
Mar 29, 2024	30.90	31.13	30.55	31.11	30.98	5,151,267
Mar 28, 2024	30.53	31.46	30.53	30.90	30.77	7,503,509
Mar 27, 2024	31.78	31.89	30.50	30.53	30.40	7,091,824
Mar 26, 2024	32.17	32.48	31.41	31.75	31.62	6,441,971
Mar 25, 2024	33.26	33.26	32.21	32.21	32.08	9,849,381
Mar 22, 2024	34.35	34.63	33.48	33.48	33.34	10,242,370
Mar 21, 2024	34.38	34.87	34.20	34.42	34.28	11,508,630
Mar 20, 2024	34.15	34.32	33.86	34.18	34.04	6,235,185
Mar 19, 2024	34.45	34.76	34.06	34.07	33.93	7,949,032
Mar 18, 2024	33.85	34.53	33.73	34.52	34.38	10,098,750
Mar 15, 2024	33.35	33.74	33.04	33.74	33.60	7,898,546
Mar 14, 2024	33.82	34.16	33.14	33.52	33.38	9,478,920
Mar 13, 2024	34.59	34.79	33.94	34.03	33.89	10,191,150
Mar 12, 2024	34.28	34.89	34.03	34.35	34.21	10,037,510
Mar 11, 2024	33.50	34.37	33.20	34.30	34.16	10,824,370
Mar 8, 2024	33.19	33.98	32.81	33.77	33.63	11,482,280
Mar 7, 2024	33.89	34.33	32.94	33.05	32.91	12,134,310
Mar 6, 2024	33.59	34.28	33.13	33.73	33.59	11,107,310
Mar 5, 2024	34.59	34.79	33.59	33.91	33.77	12,896,750
Mar 4, 2024	35.20	35.40	34.20	34.76	34.62	13,168,890
Mar 1, 2024	34.25	35.33	34.16	35.00	34.86	20,112,010
Feb 29, 2024	31.94	34.36	31.88	34.24	34.10	21,973,460
Feb 28, 2024	34.27	34.80	32.11	32.14	32.01	25,314,420
Feb 27, 2024	32.40	34.55	32.07	34.40	34.26	22,148,000
Feb 26, 2024	31.81	33.07	31.76	32.59	32.46	17,832,580
Feb 23, 2024	31.90	32.23	31.20	32.05	31.92	18,122,800
Feb 22, 2024	30.69	31.75	30.55	31.75	31.62	19,889,010
Feb 21, 2024	30.10	31.48	29.91	30.73	30.60	21,206,540
Feb 20, 2024	30.50	30.50	29.77	30.19	30.07	16,421,200
Feb 19, 2024	31.10	31.26	29.87	30.64	30.51	26,074,590
Feb 8, 2024	28.99	30.98	28.71	30.51	30.38	24,055,480
Feb 7, 2024	32.49	32.49	27.90	29.48	29.36	40,477,370
Feb 6, 2024	30.03	33.66	29.98	33.16	33.02	4,209,641
Feb 5, 2024	31.67	32.32	29.50	30.63	30.50	4,337,256
Feb 2, 2024	33.50	33.83	31.40	32.05	31.92	2,894,572
Feb 1, 2024	33.25	34.22	32.70	33.41	33.27	2,691,843
Jan 31, 2024	34.61	35.14	33.28	33.39	33.25	3,650,156
Jan 30, 2024	36.62	36.62	34.93	35.01	34.87	2,669,266
Jan 29, 2024	37.80	38.58	36.93	37.06	36.91	3,164,290

688385.SS Shanghai Fudan Microelectronics Group Company Limited

35.19

-3.06%

688047.SS Loongson Technology Corporation Limited

116.88

-3.11%

688521.SS VeriSilicon Microelectronics (Shanghai) Co., Ltd.

48.99

-6.45%

600584.SS JCET Group Co., Ltd.

38.83

-4.43%

2577.HK InnoScience (Suzhou) Technology Holding Co., Ltd.

36.400

-13.33%

688256.SS Cambricon Technologies Corporation Limited

572.00

-6.69%

0981.HK SMIC

38.150

-7.63%

NVD.DE NVIDIA Corporation

120.28

-12.78%

LSCC Lattice Semiconductor Corporation

57.26

-3.76%

3289.TWO Integrated Service Technology Inc.

135.50

+2.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hua Hong Semiconductor Limited (688347.SS)

Related Tickers