Shanghai - Delayed Quote CNY

Smarter Microelectronics (Guangzhou) Co., Ltd. (688512.SS)

Compare
9.03
-0.26
(-2.80%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 9.12 9.15 8.72 9.03 9.03 10,289,786
Jan 10, 2025 9.45 10.10 9.23 9.29 9.29 17,405,420
Jan 9, 2025 9.22 9.63 9.21 9.43 9.43 10,479,060
Jan 8, 2025 8.98 9.29 8.68 9.21 9.21 9,469,576
Jan 7, 2025 8.75 9.07 8.75 9.07 9.07 8,495,602
Jan 6, 2025 9.12 9.13 8.64 8.73 8.73 8,720,477
Jan 3, 2025 9.43 9.66 9.08 9.09 9.09 10,099,980
Jan 2, 2025 9.94 9.94 9.25 9.37 9.37 11,880,690
Dec 31, 2024 10.30 10.35 9.91 9.91 9.91 8,091,270
Dec 30, 2024 10.49 10.58 10.08 10.26 10.26 7,317,532
Dec 27, 2024 10.66 10.81 10.42 10.50 10.50 7,948,151
Dec 26, 2024 10.37 10.81 10.33 10.61 10.61 9,104,737
Dec 25, 2024 10.53 10.62 10.06 10.43 10.43 11,198,470
Dec 24, 2024 10.70 10.74 10.16 10.41 10.41 14,403,650
Dec 23, 2024 11.35 11.44 10.43 10.51 10.51 19,712,990
Dec 20, 2024 10.73 11.78 10.65 11.43 11.43 21,777,820
Dec 19, 2024 10.70 10.92 10.57 10.68 10.68 12,076,890
Dec 18, 2024 10.62 11.10 10.31 10.91 10.91 12,979,270
Dec 17, 2024 10.85 10.98 10.50 10.61 10.61 10,835,230
Dec 16, 2024 11.80 11.90 10.82 10.97 10.97 21,713,950
Dec 13, 2024 12.38 12.38 11.74 11.91 11.91 15,082,660
Dec 12, 2024 13.00 13.28 12.18 12.42 12.42 20,599,970
Dec 11, 2024 12.31 13.31 11.98 13.13 13.13 27,148,050
Dec 10, 2024 12.72 12.98 12.11 12.12 12.12 19,626,810
Dec 9, 2024 12.05 12.30 11.89 12.11 12.11 11,202,390
Dec 6, 2024 12.80 12.81 11.90 12.09 12.09 21,523,110
Dec 5, 2024 12.66 12.96 12.47 12.75 12.75 14,410,630
Dec 4, 2024 13.29 13.50 12.57 12.87 12.87 12,510,270
Dec 3, 2024 13.45 13.86 12.73 13.03 13.03 15,179,220
Dec 2, 2024 13.73 14.03 13.38 13.54 13.54 18,526,520
Nov 29, 2024 12.72 13.85 12.38 13.43 13.43 23,083,400
Nov 28, 2024 13.25 13.72 12.68 12.80 12.80 19,367,760
Nov 27, 2024 12.28 13.60 11.80 13.56 13.56 21,884,980
Nov 26, 2024 12.70 13.18 12.23 12.28 12.28 15,598,610
Nov 25, 2024 13.23 13.55 12.30 12.74 12.74 21,329,090
Nov 22, 2024 12.70 14.44 12.70 13.09 13.09 37,311,480
Nov 21, 2024 13.24 13.50 12.47 12.83 12.83 24,525,890
Nov 20, 2024 13.49 13.93 12.90 13.28 13.28 49,154,200
Nov 19, 2024 10.92 12.90 10.92 12.90 12.90 43,993,980
Nov 18, 2024 10.64 11.18 10.10 10.75 10.75 12,774,700
Nov 15, 2024 11.45 11.59 10.62 10.64 10.64 15,144,400
Nov 14, 2024 11.84 12.09 11.45 11.53 11.53 12,494,830
Nov 13, 2024 11.80 11.95 11.46 11.85 11.85 13,806,600
Nov 12, 2024 12.80 12.80 11.69 12.00 12.00 26,238,990
Nov 11, 2024 11.67 12.73 11.67 12.60 12.60 31,122,050
Nov 8, 2024 11.60 12.60 11.60 11.83 11.83 29,491,410
Nov 7, 2024 11.75 13.14 11.44 11.91 11.91 32,849,010
Nov 6, 2024 12.05 12.72 11.60 11.95 11.95 53,620,340
Nov 4, 2024 9.20 9.31 8.91 9.13 9.13 11,662,000
Nov 1, 2024 9.41 10.28 9.18 9.21 9.21 19,031,630
Oct 31, 2024 8.90 9.57 8.90 9.48 9.48 12,030,510
Oct 29, 2024 9.50 9.56 9.03 9.03 9.03 10,279,590
Oct 28, 2024 9.41 9.73 9.30 9.54 9.54 9,487,670
Oct 25, 2024 9.45 9.69 9.32 9.47 9.47 9,816,563
Oct 24, 2024 9.61 9.77 9.35 9.40 9.40 11,400,660
Oct 23, 2024 9.80 10.21 9.66 9.70 9.70 18,247,100
Oct 22, 2024 9.54 10.40 9.30 9.90 9.90 23,585,070
Oct 21, 2024 8.95 9.98 8.92 9.47 9.47 21,077,050
Oct 18, 2024 8.06 9.05 8.02 8.78 8.78 11,986,900
Oct 17, 2024 8.11 8.35 8.05 8.06 8.06 6,759,522
Oct 16, 2024 8.05 8.23 7.95 8.02 8.02 6,703,384
Oct 15, 2024 8.37 8.70 8.24 8.26 8.26 7,504,274
Oct 14, 2024 8.20 8.54 7.84 8.50 8.50 9,745,740
Oct 11, 2024 8.67 8.81 7.95 8.11 8.11 9,651,030
Oct 10, 2024 9.36 9.56 8.80 8.82 8.82 14,042,430
Oct 9, 2024 10.20 10.55 9.27 9.41 9.41 21,688,900
Oct 8, 2024 10.31 10.31 9.25 10.31 10.31 27,073,520
Sep 30, 2024 7.74 8.70 7.71 8.59 8.59 17,775,740
Sep 27, 2024 7.01 7.48 7.00 7.38 7.38 6,153,775
Sep 26, 2024 6.61 6.92 6.61 6.92 6.92 4,091,865
Sep 25, 2024 6.63 6.81 6.61 6.64 6.64 4,990,351
Sep 24, 2024 6.36 6.63 6.28 6.57 6.57 4,311,832
Sep 23, 2024 6.32 6.42 6.23 6.33 6.33 2,298,405
Sep 20, 2024 6.45 6.52 6.28 6.30 6.30 2,719,527
Sep 19, 2024 6.28 6.48 6.27 6.35 6.35 3,139,191
Sep 18, 2024 6.47 6.47 6.16 6.28 6.28 2,594,874
Sep 13, 2024 6.58 6.66 6.36 6.37 6.37 4,163,354
Sep 12, 2024 6.62 6.72 6.57 6.59 6.59 3,586,458
Sep 11, 2024 6.65 6.68 6.56 6.57 6.57 2,805,861
Sep 10, 2024 6.67 6.67 6.51 6.66 6.66 4,032,681
Sep 9, 2024 6.69 6.83 6.64 6.66 6.66 2,893,286
Sep 6, 2024 6.98 7.06 6.74 6.78 6.78 4,800,639
Sep 5, 2024 6.80 7.25 6.76 6.91 6.91 7,574,384
Sep 4, 2024 6.65 6.89 6.57 6.70 6.70 3,928,789
Sep 3, 2024 6.68 6.83 6.60 6.69 6.69 2,490,764
Sep 2, 2024 7.05 7.05 6.63 6.63 6.63 3,224,303
Aug 30, 2024 6.75 7.05 6.70 6.94 6.94 4,305,578
Aug 29, 2024 6.67 6.80 6.48 6.75 6.75 3,348,242
Aug 28, 2024 6.57 6.69 6.44 6.57 6.57 2,613,801
Aug 26, 2024 6.75 6.93 6.70 6.79 6.79 3,036,538
Aug 23, 2024 6.75 6.82 6.56 6.72 6.72 3,197,859
Aug 22, 2024 6.85 6.93 6.67 6.67 6.67 3,009,321
Aug 21, 2024 6.89 7.03 6.83 6.86 6.86 2,703,834
Aug 20, 2024 7.06 7.13 6.87 6.89 6.89 2,777,487
Aug 19, 2024 7.25 7.27 7.00 7.06 7.06 3,521,127
Aug 16, 2024 7.14 7.38 7.08 7.20 7.20 5,304,740
Aug 15, 2024 6.98 7.17 6.90 7.09 7.09 4,224,179
Aug 14, 2024 6.97 7.08 6.95 6.99 6.99 2,549,760
Aug 13, 2024 6.97 6.99 6.84 6.97 6.97 2,736,366
Aug 12, 2024 6.97 6.97 6.84 6.86 6.86 2,888,706
Aug 9, 2024 7.12 7.20 6.99 6.99 6.99 3,183,637
Aug 8, 2024 7.09 7.15 6.91 7.06 7.06 4,520,200
Aug 7, 2024 7.08 7.17 7.02 7.07 7.07 3,412,956
Aug 6, 2024 7.07 7.16 6.95 7.08 7.08 4,747,273
Aug 5, 2024 7.25 7.37 6.96 6.96 6.96 6,479,430
Aug 2, 2024 7.60 7.65 7.31 7.35 7.35 4,928,962
Aug 1, 2024 7.64 7.78 7.54 7.68 7.68 5,639,397
Jul 31, 2024 7.35 7.66 7.20 7.64 7.64 6,072,714
Jul 30, 2024 7.07 7.35 7.03 7.28 7.28 4,129,475
Jul 29, 2024 7.19 7.25 7.06 7.10 7.10 2,665,534
Jul 26, 2024 7.11 7.28 7.09 7.18 7.18 3,230,114
Jul 25, 2024 7.16 7.30 7.03 7.11 7.11 4,015,468
Jul 24, 2024 7.52 7.58 7.20 7.21 7.21 3,815,810
Jul 23, 2024 7.85 7.85 7.45 7.45 7.45 4,129,303
Jul 22, 2024 7.75 7.88 7.67 7.80 7.80 4,658,397
Jul 19, 2024 7.20 7.80 7.16 7.65 7.65 7,573,948
Jul 18, 2024 7.39 7.39 7.06 7.23 7.23 5,099,971
Jul 17, 2024 7.60 7.62 7.40 7.42 7.42 3,635,170
Jul 16, 2024 7.50 7.67 7.35 7.63 7.63 4,547,316
Jul 15, 2024 7.79 7.89 7.49 7.52 7.52 4,029,649
Jul 12, 2024 7.89 7.91 7.78 7.80 7.80 3,146,638
Jul 11, 2024 7.87 7.96 7.75 7.90 7.90 4,867,393
Jul 10, 2024 7.67 7.84 7.65 7.69 7.69 3,673,422
Jul 9, 2024 7.48 7.81 7.40 7.77 7.77 5,808,512
Jul 8, 2024 7.60 7.80 7.44 7.47 7.47 4,929,397
Jul 5, 2024 7.58 7.73 7.42 7.62 7.62 3,751,656
Jul 4, 2024 7.98 8.03 7.55 7.57 7.57 6,444,055
Jul 3, 2024 8.07 8.23 7.88 8.04 8.04 6,150,480
Jul 2, 2024 8.08 8.25 8.00 8.03 8.03 5,453,920
Jul 1, 2024 8.47 8.48 7.88 8.16 8.16 9,752,856
Jun 28, 2024 8.49 8.82 8.38 8.49 8.49 7,373,151
Jun 27, 2024 9.02 9.02 8.51 8.53 8.53 7,956,539
Jun 26, 2024 8.83 9.03 8.35 8.95 8.95 9,781,139
Jun 25, 2024 9.52 9.52 8.56 8.75 8.75 15,779,780
Jun 24, 2024 10.36 10.39 9.32 9.40 9.40 15,594,500
Jun 21, 2024 10.39 10.42 9.89 10.28 10.28 15,874,700
Jun 20, 2024 9.39 11.29 9.31 10.42 10.42 28,413,990
Jun 19, 2024 9.61 9.72 9.19 9.42 9.42 7,091,730
Jun 18, 2024 9.52 9.82 9.44 9.68 9.68 6,760,393
Jun 17, 2024 9.33 9.66 9.20 9.53 9.53 6,630,672
Jun 14, 2024 9.61 9.71 9.30 9.38 9.38 7,248,917
Jun 13, 2024 9.20 10.02 9.10 9.66 9.66 12,712,890
Jun 12, 2024 9.14 9.41 9.03 9.19 9.19 5,189,004
Jun 11, 2024 8.57 9.17 8.33 9.14 9.14 6,803,667
Jun 7, 2024 8.46 8.77 8.36 8.63 8.63 5,415,088
Jun 6, 2024 9.10 9.46 8.37 8.40 8.40 8,567,610
Jun 5, 2024 9.22 9.50 9.06 9.06 9.06 4,618,348
Jun 4, 2024 9.85 9.85 9.17 9.31 9.31 7,731,063
Jun 3, 2024 9.95 10.26 9.76 9.88 9.88 8,485,033
May 31, 2024 9.38 10.23 9.38 9.98 9.98 9,811,802
May 30, 2024 9.33 9.62 9.05 9.44 9.44 5,735,368
May 29, 2024 9.48 9.70 9.30 9.34 9.34 6,409,991
May 28, 2024 9.40 10.26 9.40 9.48 9.48 10,287,200
May 27, 2024 9.41 9.53 8.83 9.27 9.27 6,575,087
May 24, 2024 9.58 9.80 9.45 9.46 9.46 5,955,368
May 23, 2024 9.45 9.82 9.27 9.58 9.58 9,640,999
May 22, 2024 8.58 9.66 8.55 9.55 9.55 12,967,900
May 21, 2024 9.06 9.22 8.50 8.58 8.58 9,318,475
May 20, 2024 9.57 9.70 8.98 9.16 9.16 9,227,336
May 17, 2024 9.60 9.89 9.38 9.61 9.61 6,923,062
May 16, 2024 9.14 10.65 9.12 9.61 9.61 7,545,991
May 15, 2024 9.10 9.28 8.95 9.04 9.04 1,392,674
May 14, 2024 9.05 9.37 9.04 9.08 9.08 1,507,333
May 13, 2024 9.49 9.58 9.00 9.08 9.08 2,212,147
May 10, 2024 9.84 10.08 9.43 9.47 9.47 1,984,402
May 9, 2024 9.77 9.93 9.66 9.86 9.86 1,870,391
May 8, 2024 10.07 10.08 9.57 9.62 9.62 2,257,159
May 7, 2024 10.05 10.13 9.85 10.06 10.06 2,010,081
May 6, 2024 10.16 10.23 9.96 10.05 10.05 1,940,280
Apr 30, 2024 10.18 10.24 9.83 9.94 9.94 2,314,011
Apr 29, 2024 9.84 10.25 9.75 10.18 10.18 1,972,903
Apr 26, 2024 9.71 9.96 9.57 9.84 9.84 1,409,396
Apr 25, 2024 9.75 9.90 9.51 9.71 9.71 1,594,219
Apr 24, 2024 9.35 9.70 9.35 9.70 9.70 1,766,811
Apr 23, 2024 9.23 9.49 9.20 9.39 9.39 1,788,767
Apr 22, 2024 9.16 9.34 8.70 9.17 9.17 1,903,120
Apr 19, 2024 9.18 9.42 9.10 9.15 9.15 1,720,065
Apr 18, 2024 9.61 9.72 9.34 9.47 9.47 2,026,002
Apr 17, 2024 8.85 9.63 8.85 9.61 9.61 2,801,345
Apr 16, 2024 9.74 9.74 8.71 8.73 8.73 3,063,443
Apr 15, 2024 9.98 10.20 9.45 9.61 9.61 2,642,515
Apr 12, 2024 10.23 10.42 10.10 10.10 10.10 1,454,782
Apr 11, 2024 10.27 10.56 10.15 10.22 10.22 1,508,975
Apr 10, 2024 10.83 10.83 10.10 10.33 10.33 2,280,448
Apr 9, 2024 10.65 10.88 10.58 10.83 10.83 1,306,586
Apr 8, 2024 11.24 11.28 10.60 10.63 10.63 2,015,682
Apr 3, 2024 11.29 11.29 10.86 11.05 11.05 1,801,622
Apr 2, 2024 11.48 11.65 11.15 11.27 11.27 2,572,773
Apr 1, 2024 11.55 11.75 11.35 11.63 11.63 2,343,998
Mar 29, 2024 11.50 11.64 11.13 11.48 11.48 1,933,751
Mar 28, 2024 10.96 11.59 10.92 11.42 11.42 2,885,570
Mar 27, 2024 12.04 12.07 10.88 10.99 10.99 5,011,650
Mar 26, 2024 12.44 12.55 11.87 12.04 12.04 1,538,942
Mar 25, 2024 13.05 13.05 12.30 12.32 12.32 2,076,037
Mar 22, 2024 13.33 13.46 12.91 13.08 13.08 2,143,823
Mar 21, 2024 13.72 13.89 13.18 13.47 13.47 2,378,294
Mar 20, 2024 13.42 13.93 13.29 13.70 13.70 2,892,585
Mar 19, 2024 13.23 13.54 13.13 13.34 13.34 2,503,627
Mar 18, 2024 12.94 13.26 12.93 13.23 13.23 2,209,958
Mar 15, 2024 12.60 12.93 12.43 12.90 12.90 1,986,764
Mar 14, 2024 12.90 12.96 12.40 12.64 12.64 2,602,377
Mar 13, 2024 13.00 13.27 12.87 12.97 12.97 2,555,572
Mar 12, 2024 12.70 13.22 12.70 12.99 12.99 2,630,318
Mar 11, 2024 12.86 12.93 12.45 12.82 12.82 2,421,377
Mar 8, 2024 12.60 12.98 12.25 12.93 12.93 3,650,944
Mar 7, 2024 12.43 13.78 12.33 12.62 12.62 5,020,273
Mar 6, 2024 12.32 12.68 12.22 12.50 12.50 1,948,877
Mar 5, 2024 13.26 13.26 12.35 12.50 12.50 2,821,305
Mar 4, 2024 12.96 13.37 12.71 13.06 13.06 3,176,814
Mar 1, 2024 13.31 13.42 12.74 12.99 12.99 5,189,893
Feb 29, 2024 11.68 13.44 11.60 13.24 13.24 6,314,230
Feb 28, 2024 13.32 13.49 11.60 11.60 11.60 6,279,804
Feb 27, 2024 12.42 13.37 12.23 13.32 13.32 3,543,366
Feb 26, 2024 12.00 12.77 11.90 12.42 12.42 3,084,453
Feb 23, 2024 11.60 12.05 11.49 12.03 12.03 2,898,217
Feb 22, 2024 11.35 11.56 11.14 11.55 11.55 2,532,656
Feb 21, 2024 11.05 11.81 10.90 11.27 11.27 3,535,291
Feb 20, 2024 11.19 11.21 10.50 11.21 11.21 3,334,950
Feb 19, 2024 10.61 11.09 10.54 10.88 10.88 4,387,359
Feb 8, 2024 9.49 10.50 9.16 10.45 10.45 6,287,297
Feb 7, 2024 10.33 10.60 9.13 9.55 9.55 6,260,847
Feb 6, 2024 10.05 10.72 9.33 10.29 10.29 4,135,212
Feb 5, 2024 11.68 11.68 9.95 10.20 10.20 3,732,312
Feb 2, 2024 12.45 12.62 11.24 11.68 11.68 3,038,146
Feb 1, 2024 12.17 12.74 12.13 12.35 12.35 2,640,805
Jan 31, 2024 13.26 13.39 12.43 12.50 12.50 3,008,496
Jan 30, 2024 13.90 14.07 13.45 13.67 13.67 1,963,281
Jan 29, 2024 14.44 14.96 13.86 13.92 13.92 1,952,134
Jan 26, 2024 15.16 15.26 14.56 14.58 14.58 2,012,085
Jan 25, 2024 14.50 15.45 14.35 15.19 15.19 2,955,071
Jan 24, 2024 14.81 15.12 13.82 14.52 14.52 3,692,250
Jan 23, 2024 14.67 15.01 14.30 14.81 14.81 2,785,810
Jan 22, 2024 15.82 15.90 14.57 14.64 14.64 2,490,805
Jan 19, 2024 15.88 16.27 15.64 16.05 16.05 1,762,164
Jan 18, 2024 15.78 15.97 15.34 15.87 15.87 1,475,964
Jan 17, 2024 16.60 16.60 15.77 15.78 15.78 1,563,514
Jan 16, 2024 16.69 16.70 16.10 16.54 16.54 1,523,341
Jan 15, 2024 16.59 16.76 16.17 16.58 16.58 1,486,671