Shanghai - Delayed Quote CNY

Wuxi Chipown Micro-electronics limited (688508.SS)

52.93

-0.48

(-0.90%)

At close: June 6 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	53.15	53.52	52.50	52.93	52.93	2,451,100
Jun 5, 2025	51.50	53.67	51.28	53.41	53.41	4,114,013
Jun 4, 2025	51.33	52.19	51.28	51.45	51.45	2,181,868
Jun 3, 2025	50.36	52.07	50.31	51.55	51.55	2,911,821
May 30, 2025	51.15	51.42	50.68	50.73	50.73	1,876,937
May 29, 2025	0.4 Dividend
May 29, 2025	50.70	51.69	50.59	51.60	51.60	2,256,846
May 28, 2025	51.18	51.48	50.67	50.94	50.54	1,486,225
May 27, 2025	51.89	51.89	50.86	51.10	50.70	2,266,994
May 26, 2025	51.69	52.00	51.40	51.82	51.41	1,807,604
May 23, 2025	52.45	52.98	51.51	51.53	51.13	3,551,704
May 22, 2025	52.70	55.43	52.60	52.90	52.48	4,952,264
May 21, 2025	54.16	54.16	52.15	52.66	52.25	3,767,983
May 20, 2025	53.88	54.77	53.11	54.25	53.82	3,080,715
May 19, 2025	54.00	54.26	53.09	53.67	53.25	2,388,771
May 16, 2025	53.41	54.58	53.09	53.80	53.38	2,789,553
May 15, 2025	53.95	54.86	53.20	53.35	52.93	3,279,969
May 14, 2025	54.43	55.09	53.67	54.30	53.87	3,311,962
May 13, 2025	55.81	56.33	54.33	54.45	54.02	3,821,661
May 12, 2025	55.20	55.80	54.46	55.36	54.93	3,109,189
May 9, 2025	55.55	55.64	53.60	54.51	54.08	4,665,679
May 8, 2025	55.80	56.18	55.20	55.66	55.22	3,972,370
May 7, 2025	57.04	57.39	54.96	55.92	55.48	7,576,365
May 6, 2025	55.65	56.26	54.90	56.13	55.69	7,128,831
Apr 30, 2025	55.05	55.97	54.03	55.23	54.80	6,560,560
Apr 29, 2025	54.72	55.56	54.12	54.98	54.55	4,572,886
Apr 28, 2025	54.01	55.40	53.62	54.58	54.15	4,873,226
Apr 25, 2025	55.00	55.26	53.18	54.40	53.97	6,319,073
Apr 24, 2025	55.95	56.53	54.95	55.66	55.22	4,638,941
Apr 23, 2025	56.90	57.88	55.70	55.98	55.54	7,432,377
Apr 22, 2025	59.00	59.18	57.45	57.57	57.12	6,437,211
Apr 21, 2025	58.72	59.23	57.39	59.02	58.56	8,521,699
Apr 18, 2025	59.14	60.59	58.20	58.81	58.35	11,640,707
Apr 17, 2025	54.50	62.49	54.50	59.10	58.64	20,968,484
Apr 16, 2025	50.65	52.86	50.65	52.32	51.91	8,927,703
Apr 15, 2025	49.20	50.00	48.32	49.73	49.34	3,386,817
Apr 14, 2025	50.11	50.80	48.58	49.38	48.99	4,726,236
Apr 11, 2025	44.90	50.86	44.30	49.29	48.90	7,787,884
Apr 10, 2025	45.00	46.30	44.80	44.81	44.46	3,848,174
Apr 9, 2025	41.75	44.50	39.70	43.80	43.46	4,699,751
Apr 8, 2025	42.13	44.29	41.20	42.53	42.20	4,336,221
Apr 7, 2025	45.80	46.49	40.40	41.90	41.57	6,381,279
Apr 3, 2025	49.50	51.18	49.00	49.55	49.16	2,908,445
Apr 2, 2025	50.99	51.77	50.20	50.55	50.15	2,471,478
Apr 1, 2025	50.18	52.54	50.18	51.10	50.70	4,272,028
Mar 31, 2025	49.48	50.16	48.69	49.86	49.47	3,036,390
Mar 28, 2025	50.59	51.34	50.00	50.06	49.67	2,200,231
Mar 27, 2025	49.16	51.87	49.16	50.60	50.20	3,244,384
Mar 26, 2025	49.20	50.68	49.20	49.78	49.39	2,366,964
Mar 25, 2025	50.00	50.33	49.01	49.35	48.96	1,965,823
Mar 24, 2025	49.95	50.40	48.61	50.10	49.71	3,163,744
Mar 21, 2025	51.89	51.89	49.81	50.02	49.63	3,866,800
Mar 20, 2025	52.61	53.34	51.70	52.08	51.67	2,736,154
Mar 19, 2025	52.79	53.68	52.30	52.68	52.27	2,681,926
Mar 18, 2025	52.95	54.28	52.69	53.25	52.83	3,351,347
Mar 17, 2025	52.40	52.95	51.70	52.69	52.28	3,228,303
Mar 14, 2025	50.69	52.50	50.13	52.33	51.92	3,717,255
Mar 13, 2025	53.31	53.51	49.99	50.55	50.15	5,424,659
Mar 12, 2025	54.04	54.50	53.20	53.58	53.16	3,823,066
Mar 11, 2025	53.19	54.38	52.88	53.72	53.30	2,806,212
Mar 10, 2025	53.96	54.48	53.19	54.02	53.60	3,399,487
Mar 7, 2025	54.50	55.30	53.51	53.96	53.54	4,291,227
Mar 6, 2025	54.90	55.78	54.40	55.00	54.57	5,111,965
Mar 5, 2025	54.36	55.18	53.19	54.26	53.83	4,251,209
Mar 4, 2025	51.56	54.70	51.41	54.00	53.58	5,949,817
Mar 3, 2025	53.33	53.80	51.50	52.26	51.85	5,221,782
Feb 28, 2025	57.05	57.05	52.40	52.65	52.24	8,046,111
Feb 27, 2025	58.40	60.32	56.19	57.41	56.96	8,721,641
Feb 26, 2025	57.38	58.50	55.85	57.89	57.44	8,574,232
Feb 25, 2025	54.97	58.60	54.54	57.22	56.77	9,544,911
Feb 24, 2025	55.68	59.37	55.18	56.23	55.79	12,786,804
Feb 21, 2025	49.88	56.49	49.57	55.53	55.09	11,636,451
Feb 20, 2025	49.26	49.69	48.59	49.55	49.16	3,942,788
Feb 19, 2025	47.06	49.18	46.96	49.15	48.76	4,664,988
Feb 18, 2025	47.70	49.30	46.77	46.98	46.61	4,144,791
Feb 17, 2025	47.70	48.48	47.51	48.03	47.65	3,160,305
Feb 14, 2025	47.80	48.10	46.96	47.59	47.22	3,720,394
Feb 13, 2025	50.38	50.93	48.01	48.03	47.65	5,339,217
Feb 12, 2025	48.18	50.44	48.10	50.38	49.98	5,027,314
Feb 11, 2025	48.70	48.80	47.87	48.49	48.11	3,269,427
Feb 10, 2025	48.99	49.23	48.26	48.91	48.53	3,935,672
Feb 7, 2025	49.38	50.00	48.35	49.01	48.63	5,377,613
Feb 6, 2025	47.00	49.18	46.85	49.12	48.73	5,364,514
Feb 5, 2025	47.89	48.36	46.79	47.35	46.98	3,765,248
Jan 27, 2025	47.88	48.30	47.10	47.21	46.84	3,383,405
Jan 24, 2025	47.63	48.74	47.60	48.12	47.74	4,567,137
Jan 23, 2025	48.09	49.42	47.43	47.75	47.38	6,027,299
Jan 22, 2025	47.08	48.31	46.99	47.59	47.22	4,250,772
Jan 21, 2025	47.03	48.08	45.61	47.77	47.39	6,983,173
Jan 20, 2025	46.85	47.68	46.14	46.33	45.97	6,622,490
Jan 17, 2025	42.63	49.00	42.35	47.10	46.73	11,036,718
Jan 16, 2025	41.52	42.30	40.82	41.23	40.91	1,846,435
Jan 15, 2025	41.32	41.90	40.92	41.33	41.01	1,775,445
Jan 14, 2025	39.50	41.45	39.31	41.44	41.11	2,392,555
Jan 13, 2025	38.83	39.65	38.20	39.40	39.09	1,701,077
Jan 10, 2025	39.80	41.03	39.19	39.19	38.88	2,269,904
Jan 9, 2025	39.91	40.96	39.82	40.11	39.80	1,735,341
Jan 8, 2025	39.68	40.70	38.28	40.06	39.75	2,319,094
Jan 7, 2025	39.04	40.39	38.91	40.20	39.88	2,037,453
Jan 6, 2025	39.46	39.91	38.37	38.94	38.63	2,291,034
Jan 3, 2025	40.95	41.18	39.40	39.50	39.19	2,724,072
Jan 2, 2025	42.77	42.87	40.18	40.63	40.31	3,033,398
Dec 31, 2024	45.92	46.25	42.90	42.97	42.63	3,568,236
Dec 30, 2024	45.38	46.65	44.46	45.92	45.56	2,534,252
Dec 27, 2024	47.36	47.36	45.62	45.70	45.34	3,605,832
Dec 26, 2024	45.83	47.34	45.50	47.07	46.70	3,446,412
Dec 25, 2024	46.10	46.64	45.10	45.83	45.47	2,486,480
Dec 24, 2024	45.56	46.29	44.50	46.15	45.79	3,232,930
Dec 23, 2024	46.43	46.79	44.87	45.10	44.75	3,505,429
Dec 20, 2024	44.98	46.77	44.53	46.12	45.76	4,329,354
Dec 19, 2024	43.40	44.96	43.05	44.82	44.47	3,170,136
Dec 18, 2024	42.97	44.56	42.06	43.85	43.51	2,992,528
Dec 17, 2024	43.65	44.12	42.74	42.85	42.51	2,919,507
Dec 16, 2024	45.51	45.84	43.63	43.82	43.48	3,804,224
Dec 13, 2024	45.93	46.53	45.50	45.81	45.45	5,286,871
Dec 12, 2024	46.55	46.64	45.80	46.24	45.88	3,378,964
Dec 11, 2024	45.46	47.00	45.22	46.55	46.18	4,668,320
Dec 10, 2024	47.00	47.00	45.39	45.46	45.10	4,120,860
Dec 9, 2024	45.26	45.40	44.22	45.17	44.82	2,520,140
Dec 6, 2024	44.95	45.86	43.90	45.39	45.03	3,216,670
Dec 5, 2024	44.33	45.32	43.92	44.95	44.60	2,766,656
Dec 4, 2024	45.83	46.64	44.35	44.42	44.07	4,423,036
Dec 3, 2024	46.10	46.11	44.00	44.65	44.30	4,056,423
Dec 2, 2024	45.60	46.18	45.06	45.95	45.59	3,417,946
Nov 29, 2024	44.44	46.29	43.80	45.55	45.19	3,527,408
Nov 28, 2024	44.90	45.73	44.35	44.52	44.17	2,868,611
Nov 27, 2024	43.73	44.96	42.88	44.95	44.60	3,279,162
Nov 26, 2024	44.70	45.44	43.90	44.01	43.66	2,173,540
Nov 25, 2024	44.69	44.94	43.21	44.61	44.26	3,271,306
Nov 22, 2024	46.64	48.20	44.87	44.88	44.53	4,546,755
Nov 21, 2024	46.40	47.88	45.88	46.64	46.27	3,879,242
Nov 20, 2024	46.40	46.96	45.53	46.47	46.11	3,244,263
Nov 19, 2024	44.63	46.68	44.25	46.68	46.31	3,489,329
Nov 18, 2024	45.31	45.88	43.60	44.43	44.08	3,625,180
Nov 15, 2024	47.07	47.60	45.18	45.18	44.83	4,329,618
Nov 14, 2024	49.00	49.38	47.00	47.06	46.69	3,914,462
Nov 13, 2024	49.00	49.57	47.66	49.00	48.62	4,086,064
Nov 12, 2024	51.60	51.60	48.52	49.31	48.92	5,559,861
Nov 11, 2024	48.18	51.25	48.00	50.70	50.30	7,530,823
Nov 8, 2024	48.00	49.67	47.08	47.45	47.08	6,711,154
Nov 7, 2024	45.81	47.39	45.68	46.98	46.61	4,610,135
Nov 6, 2024	46.35	47.70	45.69	46.18	45.82	5,847,852
Nov 5, 2024	44.20	46.55	44.00	46.21	45.85	5,441,011
Nov 4, 2024	42.61	44.43	42.60	44.15	43.80	3,329,077
Nov 1, 2024	45.49	45.98	43.00	43.14	42.80	5,271,582
Oct 31, 2024	44.80	46.43	44.20	46.02	45.66	5,550,322
Oct 30, 2024	44.45	45.98	44.14	45.22	44.86	4,994,704
Oct 29, 2024	46.50	46.90	44.60	44.62	44.27	6,594,610
Oct 28, 2024	45.21	47.60	44.00	46.50	46.13	9,009,291
Oct 25, 2024	42.33	43.86	41.89	43.35	43.01	4,893,801
Oct 24, 2024	42.02	42.74	41.43	42.27	41.94	3,971,614
Oct 23, 2024	42.50	43.13	41.90	42.35	42.02	4,650,705
Oct 22, 2024	42.80	43.62	41.80	42.50	42.17	5,467,903
Oct 21, 2024	42.88	45.50	42.10	43.32	42.98	8,990,908
Oct 18, 2024	38.99	44.11	38.69	42.03	41.70	8,113,688
Oct 17, 2024	39.20	39.98	38.71	38.77	38.47	3,618,276
Oct 16, 2024	38.00	39.76	38.00	38.73	38.43	4,508,900
Oct 15, 2024	41.30	42.35	39.98	40.00	39.69	5,100,314
Oct 14, 2024	40.38	41.73	38.90	41.42	41.09	5,056,505
Oct 11, 2024	42.20	43.18	39.53	40.27	39.95	5,587,369
Oct 10, 2024	46.10	47.06	42.68	42.71	42.37	7,103,698
Oct 9, 2024	47.00	52.36	44.67	46.00	45.64	12,273,201
Oct 8, 2024	49.19	49.19	44.86	49.19	48.80	10,567,596
Sep 30, 2024	36.89	41.39	35.60	40.99	40.67	7,643,032
Sep 27, 2024	33.85	35.09	33.35	34.90	34.63	2,245,844
Sep 26, 2024	31.01	33.15	31.01	33.13	32.87	2,461,422
Sep 25, 2024	31.33	32.18	31.25	31.28	31.03	2,339,181
Sep 24, 2024	29.74	31.07	29.51	31.02	30.78	2,211,237
Sep 23, 2024	29.44	30.07	29.11	29.63	29.40	834,734
Sep 20, 2024	29.51	29.93	29.20	29.52	29.29	882,098
Sep 19, 2024	29.14	30.18	29.05	29.73	29.50	1,216,605
Sep 18, 2024	29.60	29.67	28.68	29.19	28.96	1,190,866
Sep 13, 2024	30.20	30.50	29.60	29.63	29.40	1,410,895
Sep 12, 2024	31.14	31.31	30.29	30.33	30.09	827,319
Sep 11, 2024	31.15	31.15	30.15	30.88	30.64	808,862
Sep 10, 2024	30.50	31.12	29.78	30.84	30.60	1,132,794
Sep 9, 2024	30.06	30.70	29.92	30.33	30.09	1,001,579
Sep 6, 2024	31.78	32.00	30.10	30.33	30.09	1,393,641
Sep 5, 2024	31.32	32.07	31.32	31.74	31.49	839,666
Sep 4, 2024	31.12	31.82	31.02	31.38	31.13	847,645
Sep 3, 2024	31.08	32.25	31.08	31.51	31.26	1,194,345
Sep 2, 2024	32.81	32.86	31.07	31.07	30.83	1,637,012
Aug 30, 2024	31.82	33.25	31.77	32.75	32.49	1,660,654
Aug 29, 2024	31.10	32.26	30.81	31.93	31.68	1,312,951
Aug 28, 2024	30.81	31.46	30.72	31.12	30.88	644,077
Aug 27, 2024	31.11	31.57	30.87	30.92	30.68	1,023,180
Aug 26, 2024	31.00	31.83	31.00	31.42	31.17	1,022,230
Aug 23, 2024	31.07	31.58	30.75	31.24	30.99	1,572,746
Aug 22, 2024	31.76	32.10	31.30	31.39	31.14	1,289,479
Aug 21, 2024	31.55	32.35	31.41	31.80	31.55	1,473,371
Aug 20, 2024	33.18	33.22	31.50	31.70	31.45	2,953,832
Aug 19, 2024	33.94	33.94	32.62	33.36	33.10	1,828,792
Aug 16, 2024	33.95	34.17	33.28	33.35	33.09	1,634,229
Aug 15, 2024	33.05	34.42	33.05	33.96	33.69	1,627,299
Aug 14, 2024	34.08	34.45	33.33	33.36	33.10	1,438,945
Aug 13, 2024	33.27	34.07	33.27	34.07	33.80	1,112,454
Aug 12, 2024	33.79	33.98	33.10	33.31	33.05	1,492,518
Aug 9, 2024	34.88	35.19	33.94	34.06	33.79	1,625,827
Aug 8, 2024	33.85	35.65	33.05	34.33	34.06	2,955,559
Aug 7, 2024	33.50	34.45	33.21	34.04	33.77	1,921,203
Aug 6, 2024	33.05	33.70	32.44	33.70	33.44	2,217,061
Aug 5, 2024	33.80	34.37	32.40	32.43	32.18	3,301,981
Aug 2, 2024	35.53	36.00	34.07	34.11	33.84	3,548,065
Aug 1, 2024	35.65	36.50	35.35	35.90	35.62	3,892,336
Jul 31, 2024	33.97	35.58	33.68	35.55	35.27	3,592,110
Jul 30, 2024	33.16	34.28	32.50	34.13	33.86	2,798,885
Jul 29, 2024	34.33	34.33	33.27	33.37	33.11	2,957,502
Jul 26, 2024	33.56	34.68	33.56	34.15	33.88	3,199,507
Jul 25, 2024	33.50	34.34	33.22	33.55	33.29	3,375,210
Jul 24, 2024	35.13	35.75	33.70	33.80	33.53	4,540,451
Jul 23, 2024	38.29	38.38	35.23	35.36	35.08	5,937,282
Jul 22, 2024	38.80	39.99	38.20	38.30	38.00	6,605,818
Jul 19, 2024	37.24	39.88	37.20	38.94	38.63	5,651,900
Jul 18, 2024	37.18	37.80	35.86	37.38	37.09	3,550,602
Jul 17, 2024	38.90	39.37	37.88	37.88	37.58	2,377,561
Jul 16, 2024	38.01	39.25	37.53	39.14	38.83	3,454,887
Jul 15, 2024	38.86	39.68	38.17	38.30	38.00	2,891,909
Jul 12, 2024	38.91	39.29	38.16	38.73	38.43	2,854,397
Jul 11, 2024	39.10	39.55	38.39	39.32	39.01	4,417,381
Jul 10, 2024	37.50	38.66	37.33	38.28	37.98	4,370,165
Jul 9, 2024	35.38	38.14	35.05	37.90	37.60	5,657,903
Jul 8, 2024	35.04	36.79	35.04	35.42	35.14	3,058,005
Jul 5, 2024	34.76	34.76	34.76	34.76	34.49	-
Jul 4, 2024	35.68	36.28	34.75	34.76	34.49	2,500,935
Jul 3, 2024	35.42	36.71	34.53	35.97	35.69	3,082,467
Jul 2, 2024	36.00	36.30	35.28	35.45	35.17	1,932,437
Jul 1, 2024	36.33	36.66	34.95	36.20	35.92	3,164,269
Jun 28, 2024	36.04	37.30	35.60	36.37	36.08	3,972,447
Jun 27, 2024	37.89	38.31	36.02	36.10	35.82	4,710,960
Jun 26, 2024	36.78	38.60	35.89	38.34	38.04	5,574,380
Jun 25, 2024	39.16	39.59	36.18	37.01	36.72	6,648,705
Jun 24, 2024	42.83	42.99	38.90	38.90	38.59	8,285,843
Jun 21, 2024	39.77	43.45	38.70	42.61	42.28	8,874,472
Jun 20, 2024	38.27	42.44	37.83	39.96	39.65	9,875,940
Jun 19, 2024	37.40	38.46	36.36	37.66	37.36	4,950,214
Jun 18, 2024	37.80	38.20	37.11	37.40	37.11	4,090,835
Jun 17, 2024	36.79	38.50	36.55	37.65	37.35	5,412,222
Jun 14, 2024	37.00	37.57	36.64	37.33	37.04	5,858,222
Jun 13, 2024	35.60	37.75	35.38	36.69	36.40	6,567,137
Jun 12, 2024	35.00	35.60	34.81	35.20	34.92	3,529,589
Jun 11, 2024	32.65	35.27	32.51	35.09	34.81	5,207,515
Jun 7, 2024	33.06	34.16	32.31	32.83	32.57	3,362,125
Jun 6, 2024	35.21	35.69	33.03	33.26	33.00	3,965,768

688110.SS Dosilicon Co., Ltd.

31.35

-0.48%

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

26.80

+0.19%

688123.SS Giantec Semiconductor Corporation

77.15

+1.65%

688107.SS Shanghai Anlogic Infotech Co., Ltd.

27.06

-1.49%

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

26.10

-0.31%

688332.SS Shenzhen Bluetrum Technology Co., Ltd.

99.82

+5.27%

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

26.34

-1.72%

300458.SZ Allwinner Technology Co.,Ltd.

38.93

+0.62%

688172.SS Beijing YanDong MicroElectronic Co., Ltd.

18.68

-0.85%

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

38.46

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wuxi Chipown Micro-electronics limited (688508.SS)

Related Tickers