Shanghai - Delayed Quote CNY

Southchip Semiconductor Technology(Shanghai) Co., Ltd. (688484.SS)

32.79

+0.13

+(0.40%)

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

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	32.75	32.94	32.50	32.79	32.79	3,270,644
Jun 3, 2025	32.85	33.52	32.60	32.66	32.66	3,630,057
May 30, 2025	33.71	33.78	32.70	32.87	32.87	3,457,164
May 29, 2025	33.51	34.18	33.10	33.81	33.81	5,039,510
May 28, 2025	33.66	33.70	33.08	33.30	33.30	3,884,263
May 27, 2025	32.78	33.77	32.58	33.56	33.56	6,313,536
May 26, 2025	32.31	32.98	32.31	32.79	32.79	3,009,513
May 23, 2025	32.82	33.25	32.38	32.38	32.38	4,099,814
May 22, 2025	32.32	33.48	32.25	32.65	32.65	4,663,662
May 21, 2025	32.64	32.64	32.09	32.33	32.33	2,817,443
May 20, 2025	32.95	32.96	32.41	32.48	32.48	2,815,922
May 19, 2025	31.98	33.09	31.78	32.58	32.58	5,675,455
May 16, 2025	31.97	32.48	31.90	31.98	31.98	3,065,663
May 15, 2025	32.90	32.93	31.90	31.96	31.96	4,210,996
May 14, 2025	33.10	33.37	32.66	32.90	32.90	3,559,222
May 13, 2025	34.20	34.29	33.01	33.06	33.06	4,635,295
May 12, 2025	33.88	34.13	33.50	33.63	33.63	5,054,150
May 9, 2025	34.15	34.35	33.33	33.63	33.63	4,118,156
May 8, 2025	34.28	34.85	33.90	34.31	34.31	3,771,498
May 7, 2025	34.80	35.18	34.11	34.38	34.38	4,224,025
May 6, 2025	33.92	34.75	33.92	34.39	34.39	4,309,276
Apr 30, 2025	33.78	34.05	33.44	33.60	33.60	3,819,989
Apr 29, 2025	33.00	33.92	32.12	33.80	33.80	7,932,381
Apr 28, 2025	33.86	34.15	33.62	33.72	33.72	3,461,714
Apr 25, 2025	34.70	34.70	33.51	33.98	33.98	6,620,527
Apr 24, 2025	35.39	35.58	34.46	34.88	34.88	4,898,588
Apr 23, 2025	36.02	36.40	35.40	35.45	35.45	6,535,979
Apr 22, 2025	36.01	36.86	35.95	36.01	36.01	5,591,415
Apr 21, 2025	36.50	36.72	35.81	36.29	36.29	6,438,403
Apr 18, 2025	35.01	37.26	35.01	36.41	36.41	13,083,222
Apr 17, 2025	33.50	36.10	33.21	35.39	35.39	11,103,532
Apr 16, 2025	33.30	34.09	33.13	33.88	33.88	5,686,713
Apr 15, 2025	33.65	33.85	32.94	33.39	33.39	4,116,113
Apr 14, 2025	34.02	34.26	33.53	33.65	33.65	6,877,422
Apr 11, 2025	30.99	35.00	30.75	34.02	34.02	16,436,749
Apr 10, 2025	30.94	31.65	30.65	30.88	30.88	8,209,047
Apr 9, 2025	29.50	30.95	28.33	30.16	30.16	8,261,506
Apr 8, 2025	29.66	30.71	29.12	29.86	29.86	7,668,515
Apr 7, 2025	30.51	31.48	27.90	29.19	29.19	11,876,976
Apr 3, 2025	34.25	35.35	33.00	33.28	33.28	9,837,631
Apr 2, 2025	34.42	34.94	34.01	34.43	34.43	4,891,844
Apr 1, 2025	34.79	35.07	34.06	34.19	34.19	7,637,288
Mar 31, 2025	35.25	35.58	34.28	34.46	34.46	8,057,209
Mar 28, 2025	36.95	37.17	35.20	35.34	35.34	5,455,163
Mar 27, 2025	36.70	37.37	35.92	36.73	36.73	4,904,707
Mar 26, 2025	37.17	37.45	36.68	36.75	36.75	4,031,192
Mar 25, 2025	37.35	37.59	36.81	37.20	37.20	4,972,318
Mar 24, 2025	36.80	37.63	36.71	37.39	37.39	5,722,528
Mar 21, 2025	38.13	38.18	36.70	37.04	37.04	7,835,673
Mar 20, 2025	38.50	39.10	38.20	38.20	38.20	6,838,629
Mar 19, 2025	37.31	39.29	37.31	38.55	38.55	15,277,213
Mar 18, 2025	37.38	38.05	37.25	37.51	37.51	4,348,197
Mar 17, 2025	37.66	37.66	37.12	37.25	37.25	3,777,869
Mar 14, 2025	36.60	37.48	36.41	37.41	37.41	5,620,405
Mar 13, 2025	37.84	37.85	36.28	36.64	36.64	8,976,324
Mar 12, 2025	38.28	38.43	37.78	37.85	37.85	5,949,563
Mar 11, 2025	37.30	38.23	37.28	38.09	38.09	6,371,432
Mar 10, 2025	38.58	38.85	37.88	38.12	38.12	9,045,514
Mar 7, 2025	39.15	40.13	38.46	38.84	38.84	12,818,358
Mar 6, 2025	39.38	39.62	38.90	39.32	39.32	13,842,947
Mar 5, 2025	39.40	39.80	38.49	39.24	39.24	11,766,974
Mar 4, 2025	37.11	39.87	37.08	39.45	39.45	18,256,746
Mar 3, 2025	37.18	38.98	36.60	37.87	37.87	14,151,201
Feb 28, 2025	38.21	38.62	36.87	37.17	37.17	14,121,893
Feb 27, 2025	38.08	39.25	37.61	38.85	38.85	17,703,560
Feb 26, 2025	37.14	37.99	36.61	37.90	37.90	12,413,194
Feb 25, 2025	37.25	37.99	36.39	36.99	36.99	15,341,773
Feb 24, 2025	37.82	38.28	37.34	37.83	37.83	9,917,331
Feb 21, 2025	37.23	38.05	36.38	37.82	37.82	14,124,622
Feb 20, 2025	36.63	37.50	36.26	37.28	37.28	9,572,743
Feb 19, 2025	35.05	37.00	35.05	36.63	36.63	11,428,906
Feb 18, 2025	36.01	36.31	35.03	35.16	35.16	6,825,860
Feb 17, 2025	36.60	36.99	35.72	36.01	36.01	10,332,435
Feb 14, 2025	36.87	37.40	36.28	36.62	36.62	6,344,265
Feb 13, 2025	37.85	37.88	36.88	36.96	36.96	8,987,196
Feb 12, 2025	36.35	38.00	36.10	37.98	37.98	12,549,113
Feb 11, 2025	37.37	37.38	36.12	36.36	36.36	7,713,970
Feb 10, 2025	37.75	37.85	36.92	37.37	37.37	9,394,015
Feb 7, 2025	37.02	37.93	36.78	37.35	37.35	10,585,465
Feb 6, 2025	35.56	37.10	35.51	37.05	37.05	7,786,430
Feb 5, 2025	36.15	36.35	35.73	35.98	35.98	5,728,869
Jan 27, 2025	36.96	36.96	35.55	35.56	35.56	6,126,294
Jan 24, 2025	36.33	36.86	36.20	36.71	36.71	6,239,350
Jan 23, 2025	37.18	37.65	36.34	36.34	36.34	7,207,816
Jan 22, 2025	37.00	38.09	36.21	36.82	36.82	8,797,903
Jan 21, 2025	36.44	36.68	35.80	36.61	36.61	6,127,018
Jan 20, 2025	36.68	36.85	35.93	36.37	36.37	7,586,015
Jan 17, 2025	34.66	37.42	34.22	36.68	36.68	13,485,372
Jan 16, 2025	34.76	35.28	34.08	34.48	34.48	7,465,234
Jan 15, 2025	34.62	35.12	34.21	34.61	34.61	4,638,755
Jan 14, 2025	33.16	34.98	32.83	34.86	34.86	6,527,194
Jan 13, 2025	32.78	33.34	32.48	32.93	32.93	3,985,387
Jan 10, 2025	34.46	34.98	32.80	33.03	33.03	6,888,398
Jan 9, 2025	34.18	35.18	34.18	34.50	34.50	4,683,440
Jan 8, 2025	34.18	35.12	33.12	34.60	34.60	6,836,333
Jan 7, 2025	33.71	34.63	33.57	34.38	34.38	4,634,381
Jan 6, 2025	33.80	34.28	33.63	33.76	33.76	4,279,086
Jan 3, 2025	35.40	35.40	33.63	33.80	33.80	5,969,349
Jan 2, 2025	36.08	36.10	34.09	34.60	34.60	7,157,799
Dec 31, 2024	37.96	38.29	36.00	36.04	36.04	8,563,064
Dec 30, 2024	38.36	38.90	37.02	38.15	38.15	8,719,725
Dec 27, 2024	39.00	39.29	37.70	38.33	38.33	9,314,563
Dec 26, 2024	38.98	39.43	38.50	38.91	38.91	10,116,974
Dec 25, 2024	38.83	39.49	38.38	39.18	39.18	7,267,850
Dec 24, 2024	38.38	39.58	38.24	38.90	38.90	6,631,102
Dec 23, 2024	40.35	40.47	38.13	38.23	38.23	10,483,334
Dec 20, 2024	39.03	41.30	39.00	40.52	40.52	10,828,884
Dec 19, 2024	39.17	39.69	38.28	39.42	39.42	7,978,456
Dec 18, 2024	39.03	40.35	38.73	39.68	39.68	7,920,515
Dec 17, 2024	38.80	39.75	38.61	39.10	39.10	8,310,601
Dec 16, 2024	40.98	41.20	38.61	38.91	38.91	12,516,850
Dec 13, 2024	41.70	43.49	40.66	40.83	40.83	20,856,091
Dec 12, 2024	41.53	42.15	40.90	41.90	41.90	12,778,431
Dec 11, 2024	39.40	42.67	39.40	41.71	41.71	16,057,910
Dec 10, 2024	40.92	41.98	40.00	40.03	40.03	17,047,094
Dec 9, 2024	39.75	40.35	38.85	40.05	40.05	12,656,400
Dec 6, 2024	39.49	40.01	37.90	39.96	39.96	15,098,498
Dec 5, 2024	37.58	39.60	37.55	39.02	39.02	13,586,625
Dec 4, 2024	38.56	39.09	37.30	37.73	37.73	10,031,891
Dec 3, 2024	39.22	39.22	37.61	37.90	37.90	12,058,589
Dec 2, 2024	38.44	40.10	38.44	39.27	39.27	16,684,308
Nov 29, 2024	37.45	39.76	36.77	38.68	38.68	14,815,811
Nov 28, 2024	36.98	38.98	36.71	37.68	37.68	15,099,936
Nov 27, 2024	35.30	36.94	34.18	36.90	36.90	9,821,897
Nov 26, 2024	36.20	37.15	35.31	35.31	35.31	7,667,347
Nov 25, 2024	36.60	36.86	34.60	36.08	36.08	10,021,479
Nov 22, 2024	35.84	38.45	35.76	36.35	36.35	22,519,049
Nov 21, 2024	35.40	37.06	35.00	36.03	36.03	10,069,271
Nov 20, 2024	35.51	35.78	34.80	35.43	35.43	7,881,874
Nov 19, 2024	34.30	35.70	34.10	35.50	35.50	9,111,332
Nov 18, 2024	36.46	36.54	33.80	34.20	34.20	13,016,102
Nov 15, 2024	37.30	37.82	36.31	36.47	36.47	12,224,815
Nov 14, 2024	36.75	39.29	36.75	36.87	36.87	17,117,698
Nov 13, 2024	37.00	37.38	36.33	37.20	37.20	9,686,436
Nov 12, 2024	38.57	38.88	36.88	37.31	37.31	14,351,897
Nov 11, 2024	36.10	38.92	36.05	38.49	38.49	19,774,977
Nov 8, 2024	35.90	36.88	35.70	36.04	36.04	16,842,628
Nov 7, 2024	34.81	35.69	34.51	35.42	35.42	9,891,285
Nov 6, 2024	35.60	36.24	34.40	34.75	34.75	12,814,963
Nov 5, 2024	34.17	35.69	33.92	35.50	35.50	9,004,146
Nov 4, 2024	33.40	34.37	33.32	34.22	34.22	4,587,047
Nov 1, 2024	35.21	35.40	33.50	33.63	33.63	11,056,952
Oct 31, 2024	34.83	36.17	33.73	35.73	35.73	13,415,953
Oct 30, 2024	36.52	36.56	34.76	35.76	35.76	8,302,965
Oct 29, 2024	38.07	38.28	36.41	36.49	36.49	10,671,781
Oct 28, 2024	37.81	38.60	37.27	37.49	37.49	8,702,597
Oct 25, 2024	37.90	38.98	36.85	38.15	38.15	11,094,773
Oct 24, 2024	36.01	38.18	35.90	37.73	37.73	16,125,334
Oct 23, 2024	35.60	37.29	35.11	36.30	36.30	12,776,573
Oct 22, 2024	35.60	36.40	34.68	35.57	35.57	11,619,693
Oct 21, 2024	35.49	37.27	35.00	35.70	35.70	19,930,222
Oct 18, 2024	32.40	36.11	32.15	34.83	34.83	16,238,279
Oct 17, 2024	32.48	33.55	32.13	32.36	32.36	9,934,482
Oct 16, 2024	31.10	32.36	31.08	31.95	31.95	6,915,735
Oct 15, 2024	32.74	33.80	32.01	32.01	32.01	11,101,072
Oct 14, 2024	32.11	32.98	30.62	32.93	32.93	13,890,936
Oct 11, 2024	33.94	34.07	31.29	32.20	32.20	10,837,903
Oct 10, 2024	36.82	37.19	34.23	34.27	34.27	13,046,083
Oct 9, 2024	36.78	39.99	34.87	36.69	36.69	26,838,401
Oct 8, 2024	41.23	41.23	37.88	41.23	41.23	28,888,307
Sep 30, 2024	31.40	34.36	31.03	34.36	34.36	16,083,086
Sep 27, 2024	28.40	29.90	28.27	29.75	29.75	5,529,444
Sep 26, 2024	26.86	27.81	26.50	27.81	27.81	5,906,963
Sep 25, 2024	27.06	27.69	26.73	26.73	26.73	4,589,203
Sep 24, 2024	25.65	26.74	25.46	26.73	26.73	4,012,075
Sep 23, 2024	25.76	26.05	25.48	25.52	25.52	2,077,032
Sep 20, 2024	26.37	26.45	25.54	25.74	25.74	3,066,284
Sep 19, 2024	26.04	26.76	25.81	26.36	26.36	2,462,607
Sep 18, 2024	26.29	26.47	25.65	26.03	26.03	1,859,603
Sep 13, 2024	26.77	26.84	26.28	26.29	26.29	1,670,668
Sep 12, 2024	0.1 Dividend
Sep 12, 2024	27.10	27.47	26.68	26.77	26.77	1,913,037
Sep 11, 2024	26.74	27.35	26.71	27.14	27.04	2,282,383
Sep 10, 2024	26.60	27.09	26.26	26.95	26.85	2,669,728
Sep 9, 2024	26.80	26.95	26.30	26.50	26.40	2,825,483
Sep 6, 2024	27.80	27.80	26.81	26.84	26.74	3,111,004
Sep 5, 2024	27.38	28.08	27.30	27.67	27.57	2,826,287
Sep 4, 2024	27.30	27.63	27.19	27.34	27.24	2,956,835
Sep 3, 2024	27.17	27.95	27.17	27.69	27.59	2,113,703
Sep 2, 2024	28.41	28.64	27.27	27.30	27.20	3,224,478
Aug 30, 2024	27.57	28.87	27.53	28.49	28.39	4,768,291
Aug 29, 2024	26.90	27.93	26.90	27.64	27.54	3,253,224
Aug 28, 2024	26.90	27.32	26.71	27.08	26.98	1,731,029
Aug 27, 2024	27.14	27.35	26.78	26.86	26.76	1,882,759
Aug 26, 2024	27.44	27.88	27.06	27.27	27.17	2,330,657
Aug 23, 2024	27.23	27.54	27.03	27.44	27.34	3,487,235
Aug 22, 2024	27.68	27.86	27.17	27.23	27.13	2,780,516
Aug 21, 2024	27.99	28.17	27.61	27.77	27.67	2,270,875
Aug 20, 2024	28.26	28.48	27.87	27.95	27.85	2,773,245
Aug 19, 2024	28.75	28.99	28.18	28.20	28.10	3,017,336
Aug 16, 2024	29.09	29.33	28.72	28.78	28.67	2,457,166
Aug 15, 2024	28.83	29.56	28.66	28.94	28.83	2,838,390
Aug 14, 2024	29.41	29.50	28.82	28.82	28.71	2,456,551
Aug 13, 2024	28.97	29.33	28.86	29.31	29.20	2,693,512
Aug 12, 2024	29.29	29.64	28.78	29.09	28.98	4,327,121
Aug 9, 2024	30.60	30.84	29.41	29.46	29.35	7,020,235
Aug 8, 2024	29.48	30.96	29.12	30.60	30.49	6,189,092
Aug 7, 2024	30.01	30.23	29.60	29.76	29.65	3,362,238
Aug 6, 2024	30.35	30.42	29.45	30.00	29.89	3,455,308
Aug 5, 2024	31.38	31.74	29.65	29.67	29.56	5,587,106
Aug 2, 2024	32.51	33.15	31.68	31.77	31.65	4,018,501
Aug 1, 2024	33.19	33.55	32.52	33.17	33.05	4,495,869
Jul 31, 2024	31.40	33.09	31.39	32.93	32.81	4,659,015
Jul 30, 2024	31.29	31.89	30.71	31.60	31.48	2,998,414
Jul 29, 2024	31.97	32.30	31.35	31.35	31.23	3,182,363
Jul 26, 2024	31.96	32.44	31.35	32.13	32.01	3,926,696
Jul 25, 2024	32.38	32.61	31.56	31.80	31.68	4,134,035
Jul 24, 2024	33.24	33.78	32.70	32.74	32.62	3,697,020
Jul 23, 2024	35.39	35.49	33.39	33.39	33.27	4,693,817
Jul 22, 2024	35.49	36.14	35.30	35.38	35.25	4,288,397
Jul 19, 2024	34.16	36.11	34.00	35.52	35.39	7,089,600
Jul 18, 2024	35.10	35.31	33.11	34.59	34.46	8,691,866
Jul 17, 2024	36.30	36.71	35.61	35.63	35.50	5,432,813
Jul 16, 2024	35.00	36.46	34.80	36.39	36.26	6,245,812
Jul 15, 2024	36.07	36.35	34.78	34.96	34.83	5,119,419
Jul 12, 2024	36.50	36.50	35.66	35.90	35.77	5,163,859
Jul 11, 2024	36.90	37.17	36.22	36.82	36.68	7,073,941
Jul 10, 2024	36.53	36.65	36.06	36.11	35.98	6,376,111
Jul 9, 2024	34.88	36.80	34.66	36.80	36.66	8,334,785
Jul 8, 2024	35.28	36.29	35.18	35.24	35.11	5,935,028
Jul 5, 2024	34.85	34.85	34.85	34.85	34.72	-
Jul 4, 2024	35.80	36.03	34.70	34.85	34.72	4,794,932
Jul 3, 2024	35.50	36.43	34.88	35.90	35.77	6,402,000
Jul 2, 2024	36.10	36.25	35.23	35.38	35.25	5,139,599
Jul 1, 2024	36.80	36.97	35.28	36.35	36.22	7,529,051
Jun 28, 2024	36.70	37.96	36.48	37.10	36.96	7,093,493
Jun 27, 2024	37.68	37.80	36.70	36.70	36.56	7,888,201
Jun 26, 2024	36.55	38.38	35.90	38.24	38.10	11,353,428
Jun 25, 2024	37.34	37.59	36.00	36.35	36.22	9,291,188
Jun 24, 2024	38.99	39.98	37.25	37.80	37.66	12,095,661
Jun 21, 2024	37.25	39.95	36.85	38.99	38.85	13,100,592
Jun 20, 2024	36.01	39.30	36.01	37.92	37.78	15,519,420
Jun 19, 2024	36.84	36.84	35.10	36.01	35.88	13,692,160
Jun 18, 2024	34.95	35.32	34.28	34.73	34.60	5,168,518
Jun 17, 2024	33.45	35.43	33.45	34.47	34.34	6,049,912
Jun 14, 2024	33.61	34.27	33.06	33.53	33.41	5,125,727
Jun 13, 2024	33.12	34.69	33.12	33.93	33.80	5,906,943
Jun 12, 2024	32.40	33.80	32.03	33.20	33.08	4,099,228
Jun 11, 2024	30.62	32.18	30.33	32.07	31.95	2,842,156
Jun 7, 2024	31.18	31.86	30.65	30.81	30.70	2,145,866
Jun 6, 2024	32.03	32.38	31.00	31.17	31.06	2,425,178
Jun 5, 2024	32.63	33.12	31.65	31.70	31.58	2,707,274
Jun 4, 2024	33.31	33.38	32.25	32.63	32.51	2,246,187

603005.SS China Wafer Level CSP Co., Ltd.

26.32

+0.96%

688332.SS Shenzhen Bluetrum Technology Co., Ltd.

90.06

+0.01%

688262.SS C*Core Technology Co., Ltd.

25.57

+0.20%

688107.SS Shanghai Anlogic Infotech Co., Ltd.

27.22

-0.26%

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

26.26

-0.04%

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

38.00

+2.56%

688220.SS ASR Microelectronics Co., Ltd.

76.78

+0.48%

688172.SS Beijing YanDong MicroElectronic Co., Ltd.

18.58

-0.11%

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

376.60

-4.91%

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

29.87

+1.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Southchip Semiconductor Technology(Shanghai) Co., Ltd. (688484.SS)

Related Tickers