Shanghai - Delayed Quote CNY
Bestechnic (Shanghai) Co., Ltd. (688608.SS)
376.60
-19.43
(-4.91%)
At close: 3:00:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 395.22 | 396.78 | 370.70 | 376.60 | 376.60 | 2,849,533 |
| Jun 3, 2025 | 398.00 | 406.16 | 388.96 | 396.03 | 396.03 | 2,635,946 |
| May 30, 2025 | 392.98 | 398.50 | 387.33 | 391.66 | 391.66 | 1,550,611 |
| May 29, 2025 | 390.85 | 396.00 | 386.01 | 392.98 | 392.98 | 1,414,384 |
| May 28, 2025 | 382.05 | 393.56 | 382.05 | 390.86 | 390.86 | 1,298,557 |
| May 27, 2025 | 383.69 | 393.44 | 381.30 | 381.90 | 381.90 | 1,972,301 |
| May 26, 2025 | 377.00 | 383.88 | 370.15 | 383.20 | 383.20 | 2,171,632 |
| May 23, 2025 | 384.71 | 384.99 | 369.02 | 379.00 | 379.00 | 5,322,161 |
| May 22, 2025 | 410.73 | 422.87 | 408.34 | 416.30 | 416.30 | 1,521,613 |
| May 21, 2025 | 397.90 | 410.50 | 394.01 | 408.34 | 408.34 | 1,992,112 |
| May 20, 2025 | 405.78 | 411.91 | 396.03 | 398.00 | 398.00 | 2,034,820 |
| May 19, 2025 | 402.00 | 412.88 | 396.00 | 406.50 | 406.50 | 1,273,273 |
| May 16, 2025 | 410.00 | 410.51 | 391.13 | 404.11 | 404.11 | 1,644,224 |
| May 15, 2025 | 408.00 | 413.51 | 402.00 | 407.00 | 407.00 | 1,444,943 |
| May 14, 2025 | 429.45 | 431.88 | 399.09 | 410.10 | 410.10 | 2,970,873 |
| May 13, 2025 | 423.14 | 435.23 | 416.35 | 431.68 | 431.68 | 1,907,622 |
| May 12, 2025 | 421.00 | 424.28 | 397.00 | 421.67 | 421.67 | 2,440,107 |
| May 9, 2025 | 421.00 | 423.00 | 414.50 | 417.50 | 417.50 | 1,465,389 |
| May 8, 2025 | 434.98 | 434.99 | 414.50 | 420.50 | 420.50 | 2,460,579 |
| May 7, 2025 | 440.00 | 446.00 | 429.46 | 433.98 | 433.98 | 1,891,775 |
| May 6, 2025 | 443.86 | 444.11 | 433.33 | 437.59 | 437.59 | 1,920,353 |
| Apr 30, 2025 | 420.00 | 449.60 | 419.92 | 443.83 | 443.83 | 2,435,028 |
| Apr 29, 2025 | 401.60 | 419.80 | 395.60 | 418.00 | 418.00 | 1,757,120 |
| Apr 28, 2025 | 383.17 | 405.97 | 379.24 | 401.60 | 401.60 | 2,113,436 |
| Apr 25, 2025 | 397.00 | 409.01 | 376.00 | 382.45 | 382.45 | 3,249,810 |
| Apr 24, 2025 | 395.41 | 401.44 | 390.33 | 396.50 | 396.50 | 1,357,222 |
| Apr 23, 2025 | 378.60 | 395.80 | 375.97 | 394.34 | 394.34 | 1,925,471 |
| Apr 22, 2025 | 379.00 | 381.66 | 372.00 | 375.39 | 375.39 | 1,350,779 |
| Apr 21, 2025 | 383.00 | 387.78 | 369.54 | 379.50 | 379.50 | 1,539,071 |
| Apr 18, 2025 | 383.00 | 390.22 | 378.99 | 385.30 | 385.30 | 904,918 |
| Apr 17, 2025 | 375.95 | 391.00 | 375.00 | 384.68 | 384.68 | 1,640,293 |
| Apr 16, 2025 | 372.00 | 379.98 | 369.31 | 376.60 | 376.60 | 1,829,757 |
| Apr 15, 2025 | 365.88 | 374.00 | 359.01 | 367.51 | 367.51 | 1,275,263 |
| Apr 14, 2025 | 373.00 | 373.00 | 360.25 | 366.90 | 366.90 | 2,046,849 |
| Apr 11, 2025 | 339.18 | 371.90 | 337.96 | 368.95 | 368.95 | 2,305,441 |
| Apr 10, 2025 | 337.00 | 353.00 | 337.00 | 339.00 | 339.00 | 2,551,771 |
| Apr 9, 2025 | 306.07 | 332.48 | 298.97 | 322.88 | 322.88 | 2,809,685 |
| Apr 8, 2025 | 320.05 | 332.00 | 306.20 | 314.93 | 314.93 | 3,212,808 |
| Apr 7, 2025 | 323.52 | 341.80 | 308.03 | 319.49 | 319.49 | 4,324,776 |
| Apr 3, 2025 | 380.00 | 389.50 | 358.01 | 365.45 | 365.45 | 2,595,531 |
| Apr 2, 2025 | 392.66 | 401.85 | 383.42 | 385.60 | 385.60 | 1,691,461 |
| Apr 1, 2025 | 406.30 | 409.98 | 392.15 | 395.40 | 395.40 | 2,364,653 |
| Mar 31, 2025 | 375.31 | 407.00 | 372.23 | 406.30 | 406.30 | 3,317,631 |
| Mar 28, 2025 | 379.24 | 390.87 | 378.01 | 380.00 | 380.00 | 1,545,020 |
| Mar 27, 2025 | 375.00 | 391.99 | 373.00 | 380.00 | 380.00 | 2,249,863 |
| Mar 26, 2025 | 357.40 | 386.71 | 357.40 | 376.50 | 376.50 | 2,857,897 |
| Mar 25, 2025 | 370.90 | 373.43 | 356.00 | 357.12 | 357.12 | 2,007,751 |
| Mar 24, 2025 | 345.89 | 376.06 | 345.89 | 369.00 | 369.00 | 3,185,752 |
| Mar 21, 2025 | 369.85 | 370.37 | 345.00 | 345.43 | 345.43 | 2,329,382 |
| Mar 20, 2025 | 380.09 | 383.50 | 362.52 | 372.16 | 372.16 | 2,146,616 |
| Mar 19, 2025 | 373.29 | 392.00 | 369.68 | 376.85 | 376.85 | 2,124,916 |
| Mar 18, 2025 | 349.44 | 374.96 | 347.85 | 369.50 | 369.50 | 2,848,933 |
| Mar 17, 2025 | 349.94 | 351.44 | 342.16 | 349.44 | 349.44 | 1,690,864 |
| Mar 14, 2025 | 351.26 | 363.99 | 347.00 | 349.27 | 349.27 | 2,432,538 |
| Mar 13, 2025 | 368.00 | 373.88 | 350.18 | 352.79 | 352.79 | 1,951,714 |
| Mar 12, 2025 | 359.60 | 375.00 | 343.00 | 369.39 | 369.39 | 2,765,812 |
| Mar 11, 2025 | 355.50 | 363.00 | 350.50 | 356.60 | 356.60 | 1,098,686 |
| Mar 10, 2025 | 358.43 | 361.00 | 348.50 | 357.91 | 357.91 | 1,647,395 |
| Mar 7, 2025 | 351.52 | 362.00 | 348.70 | 361.98 | 361.98 | 2,035,106 |
| Mar 6, 2025 | 350.35 | 361.92 | 349.64 | 354.02 | 354.02 | 2,427,729 |
| Mar 5, 2025 | 345.66 | 349.97 | 339.00 | 348.00 | 348.00 | 1,679,068 |
| Mar 4, 2025 | 329.83 | 353.30 | 329.01 | 345.68 | 345.68 | 3,078,666 |
| Mar 3, 2025 | 344.00 | 348.60 | 324.00 | 335.48 | 335.48 | 3,606,383 |
| Feb 28, 2025 | 358.95 | 367.00 | 345.00 | 345.00 | 345.00 | 3,982,380 |
| Feb 27, 2025 | 379.57 | 390.40 | 365.00 | 368.50 | 368.50 | 3,077,130 |
| Feb 26, 2025 | 383.08 | 396.98 | 371.80 | 379.00 | 379.00 | 2,605,794 |
| Feb 25, 2025 | 365.90 | 393.99 | 363.20 | 381.80 | 381.80 | 3,642,795 |
| Feb 24, 2025 | 373.00 | 378.85 | 364.99 | 373.50 | 373.50 | 2,539,088 |
| Feb 21, 2025 | 361.20 | 381.00 | 360.20 | 375.90 | 375.90 | 4,038,285 |
| Feb 20, 2025 | 374.80 | 381.44 | 362.00 | 370.24 | 370.24 | 4,888,583 |
| Feb 19, 2025 | 341.00 | 360.83 | 340.01 | 359.60 | 359.60 | 3,339,310 |
| Feb 18, 2025 | 350.07 | 352.32 | 338.23 | 344.52 | 344.52 | 3,296,165 |
| Feb 17, 2025 | 350.10 | 365.88 | 348.60 | 353.01 | 353.01 | 4,089,240 |
| Feb 14, 2025 | 356.41 | 367.00 | 353.00 | 359.98 | 359.98 | 2,897,525 |
| Feb 13, 2025 | 378.01 | 382.43 | 355.69 | 356.57 | 356.57 | 4,480,788 |
| Feb 12, 2025 | 373.00 | 386.88 | 366.00 | 379.60 | 379.60 | 2,770,225 |
| Feb 11, 2025 | 372.00 | 378.86 | 369.01 | 373.60 | 373.60 | 2,338,467 |
| Feb 10, 2025 | 390.11 | 395.00 | 370.00 | 376.60 | 376.60 | 4,029,716 |
| Feb 7, 2025 | 402.11 | 419.49 | 391.00 | 396.00 | 396.00 | 3,123,328 |
| Feb 6, 2025 | 378.98 | 416.37 | 375.00 | 404.76 | 404.76 | 3,282,443 |
| Feb 5, 2025 | 403.00 | 424.00 | 373.02 | 380.50 | 380.50 | 3,726,943 |
| Jan 27, 2025 | 380.61 | 402.52 | 373.00 | 397.01 | 397.01 | 3,078,674 |
| Jan 24, 2025 | 363.00 | 378.30 | 363.00 | 376.20 | 376.20 | 2,502,735 |
| Jan 23, 2025 | 383.50 | 389.88 | 358.00 | 363.00 | 363.00 | 2,647,494 |
| Jan 22, 2025 | 366.36 | 374.44 | 358.88 | 373.00 | 373.00 | 1,973,273 |
| Jan 21, 2025 | 354.00 | 384.46 | 352.00 | 373.13 | 373.13 | 3,714,793 |
| Jan 20, 2025 | 352.99 | 359.30 | 346.18 | 350.92 | 350.92 | 1,854,362 |
| Jan 17, 2025 | 329.00 | 362.26 | 326.00 | 350.37 | 350.37 | 2,934,668 |
| Jan 16, 2025 | 345.00 | 349.50 | 323.82 | 329.00 | 329.00 | 2,745,387 |
| Jan 15, 2025 | 332.00 | 347.80 | 329.20 | 343.39 | 343.39 | 3,271,260 |
| Jan 14, 2025 | 314.10 | 334.00 | 306.18 | 332.00 | 332.00 | 3,339,621 |
| Jan 13, 2025 | 304.00 | 321.65 | 301.59 | 311.50 | 311.50 | 2,203,170 |
| Jan 10, 2025 | 319.20 | 330.00 | 311.00 | 312.23 | 312.23 | 2,768,573 |
| Jan 9, 2025 | 321.11 | 341.53 | 315.97 | 319.26 | 319.26 | 3,749,562 |
| Jan 8, 2025 | 313.15 | 330.98 | 313.15 | 321.68 | 321.68 | 3,118,208 |
| Jan 7, 2025 | 299.21 | 322.31 | 295.99 | 319.81 | 319.81 | 3,583,819 |
| Jan 6, 2025 | 309.00 | 314.44 | 291.77 | 296.82 | 296.82 | 4,372,766 |
| Jan 3, 2025 | 325.51 | 330.42 | 307.50 | 313.30 | 313.30 | 3,193,785 |
| Jan 2, 2025 | 323.74 | 330.90 | 316.09 | 320.43 | 320.43 | 2,768,523 |
| Dec 31, 2024 | 327.52 | 332.90 | 320.50 | 325.37 | 325.37 | 3,119,867 |
| Dec 30, 2024 | 328.04 | 337.77 | 326.00 | 326.88 | 326.88 | 2,537,590 |
| Dec 27, 2024 | 349.02 | 363.36 | 332.00 | 332.75 | 332.75 | 3,394,149 |
| Dec 26, 2024 | 330.00 | 365.98 | 330.00 | 351.40 | 351.40 | 3,381,599 |
| Dec 25, 2024 | 332.64 | 336.98 | 322.00 | 330.00 | 330.00 | 2,751,184 |
| Dec 24, 2024 | 331.52 | 336.00 | 318.50 | 336.00 | 336.00 | 3,913,256 |
| Dec 23, 2024 | 349.50 | 355.00 | 325.99 | 329.00 | 329.00 | 4,555,442 |
| Dec 20, 2024 | 333.00 | 378.66 | 332.99 | 348.10 | 348.10 | 5,377,817 |
| Dec 19, 2024 | 325.00 | 355.00 | 321.01 | 334.00 | 334.00 | 4,936,773 |
| Dec 18, 2024 | 292.99 | 339.88 | 280.01 | 330.00 | 330.00 | 5,292,157 |
| Dec 17, 2024 | 301.38 | 303.88 | 287.00 | 287.86 | 287.86 | 2,828,722 |
| Dec 16, 2024 | 315.50 | 335.00 | 296.23 | 303.88 | 303.88 | 4,712,507 |
| Dec 13, 2024 | 300.00 | 330.00 | 296.12 | 314.94 | 314.94 | 4,406,111 |
| Dec 12, 2024 | 0.76 Dividend | |||||
| Dec 12, 2024 | 305.00 | 305.99 | 288.26 | 300.90 | 300.90 | 3,669,004 |
| Dec 11, 2024 | 272.00 | 308.00 | 271.03 | 298.00 | 297.24 | 4,142,238 |
| Dec 10, 2024 | 272.80 | 277.27 | 265.00 | 271.03 | 270.34 | 2,878,887 |
| Dec 9, 2024 | 255.00 | 267.00 | 254.09 | 262.48 | 261.81 | 1,746,802 |
| Dec 6, 2024 | 251.99 | 260.99 | 246.10 | 257.94 | 257.28 | 2,893,568 |
| Dec 5, 2024 | 257.67 | 265.80 | 250.50 | 261.74 | 261.07 | 2,647,193 |
| Dec 4, 2024 | 261.49 | 268.93 | 253.00 | 261.76 | 261.09 | 1,972,484 |
| Dec 3, 2024 | 273.68 | 273.68 | 255.00 | 257.99 | 257.33 | 2,851,476 |
| Dec 2, 2024 | 280.00 | 283.50 | 268.96 | 271.50 | 270.81 | 2,842,391 |
| Nov 29, 2024 | 272.34 | 288.58 | 267.00 | 279.00 | 278.29 | 2,912,544 |
| Nov 28, 2024 | 260.65 | 292.44 | 257.80 | 274.91 | 274.21 | 3,428,191 |
| Nov 27, 2024 | 243.21 | 260.85 | 240.18 | 260.36 | 259.70 | 2,441,537 |
| Nov 26, 2024 | 244.10 | 254.50 | 241.52 | 243.35 | 242.73 | 1,813,175 |
| Nov 25, 2024 | 255.63 | 256.40 | 238.00 | 244.40 | 243.78 | 2,176,795 |
| Nov 22, 2024 | 254.10 | 272.30 | 253.00 | 254.00 | 253.35 | 3,259,562 |
| Nov 21, 2024 | 256.00 | 267.00 | 250.36 | 255.68 | 255.03 | 2,703,676 |
| Nov 20, 2024 | 242.00 | 257.77 | 238.90 | 252.36 | 251.72 | 2,468,878 |
| Nov 19, 2024 | 242.01 | 251.44 | 234.56 | 242.55 | 241.93 | 1,963,388 |
| Nov 18, 2024 | 255.50 | 256.94 | 237.77 | 241.95 | 241.33 | 2,967,115 |
| Nov 15, 2024 | 247.86 | 263.99 | 241.10 | 254.29 | 253.64 | 3,765,309 |
| Nov 14, 2024 | 246.00 | 261.00 | 243.00 | 247.51 | 246.88 | 3,068,368 |
| Nov 13, 2024 | 243.89 | 247.44 | 237.00 | 244.62 | 244.00 | 2,351,795 |
| Nov 12, 2024 | 240.26 | 250.00 | 230.16 | 243.90 | 243.28 | 3,195,479 |
| Nov 11, 2024 | 236.99 | 244.68 | 231.30 | 239.93 | 239.32 | 3,254,618 |
| Nov 8, 2024 | 238.89 | 248.46 | 229.40 | 235.70 | 235.10 | 3,150,076 |
| Nov 7, 2024 | 228.03 | 235.97 | 226.00 | 233.25 | 232.66 | 1,948,373 |
| Nov 6, 2024 | 237.60 | 241.38 | 228.90 | 231.37 | 230.78 | 2,715,849 |
| Nov 5, 2024 | 219.04 | 242.00 | 219.04 | 237.02 | 236.42 | 4,282,265 |
| Nov 4, 2024 | 213.00 | 219.98 | 210.00 | 217.71 | 217.15 | 2,697,344 |
| Nov 1, 2024 | 221.00 | 221.00 | 211.10 | 211.53 | 210.99 | 2,766,542 |
| Oct 31, 2024 | 226.00 | 227.70 | 220.00 | 221.01 | 220.45 | 2,643,636 |
| Oct 30, 2024 | 228.00 | 230.98 | 221.22 | 225.01 | 224.44 | 2,384,333 |
| Oct 29, 2024 | 233.10 | 235.00 | 227.45 | 228.24 | 227.66 | 2,720,692 |
| Oct 28, 2024 | 237.63 | 239.97 | 232.11 | 233.80 | 233.20 | 2,322,749 |
| Oct 25, 2024 | 240.00 | 242.75 | 230.50 | 237.67 | 237.06 | 4,477,630 |
| Oct 24, 2024 | 246.03 | 250.84 | 244.00 | 247.70 | 247.07 | 1,499,805 |
| Oct 23, 2024 | 243.54 | 255.00 | 243.54 | 247.50 | 246.87 | 1,912,837 |
| Oct 22, 2024 | 254.99 | 256.77 | 238.00 | 248.35 | 247.72 | 3,314,041 |
| Oct 21, 2024 | 274.40 | 280.00 | 255.00 | 255.50 | 254.85 | 4,578,435 |
| Oct 18, 2024 | 240.00 | 286.38 | 239.08 | 268.00 | 267.32 | 4,425,936 |
| Oct 17, 2024 | 237.00 | 251.99 | 232.05 | 239.34 | 238.73 | 2,709,991 |
| Oct 16, 2024 | 235.08 | 238.43 | 229.00 | 231.84 | 231.25 | 2,108,714 |
| Oct 15, 2024 | 240.80 | 258.58 | 236.00 | 240.49 | 239.88 | 2,891,352 |
| Oct 14, 2024 | 230.00 | 244.60 | 225.01 | 242.70 | 242.08 | 3,938,155 |
| Oct 11, 2024 | 247.00 | 249.44 | 227.55 | 233.00 | 232.41 | 4,654,497 |
| Oct 10, 2024 | 252.66 | 275.61 | 245.00 | 247.00 | 246.37 | 6,996,043 |
| Oct 9, 2024 | 253.00 | 280.00 | 233.26 | 252.86 | 252.22 | 8,121,395 |
| Oct 8, 2024 | 254.86 | 254.86 | 247.03 | 254.86 | 254.21 | 4,163,455 |
| Sep 30, 2024 | 181.00 | 212.38 | 181.00 | 212.38 | 211.84 | 3,198,932 |
| Sep 27, 2024 | 173.00 | 185.00 | 172.97 | 176.98 | 176.53 | 1,628,949 |
| Sep 26, 2024 | 158.88 | 172.00 | 157.80 | 171.58 | 171.14 | 2,434,151 |
| Sep 25, 2024 | 160.81 | 168.43 | 158.08 | 160.18 | 159.77 | 2,247,324 |
| Sep 24, 2024 | 150.00 | 161.17 | 148.90 | 160.81 | 160.40 | 2,183,262 |
| Sep 23, 2024 | 144.95 | 151.65 | 143.50 | 149.50 | 149.12 | 1,438,101 |
| Sep 20, 2024 | 142.80 | 146.97 | 141.60 | 144.77 | 144.40 | 1,043,100 |
| Sep 19, 2024 | 144.70 | 146.00 | 141.50 | 142.94 | 142.58 | 1,275,042 |
| Sep 18, 2024 | 140.26 | 145.60 | 140.26 | 145.12 | 144.75 | 877,134 |
| Sep 13, 2024 | 140.55 | 145.24 | 139.81 | 142.00 | 141.64 | 734,091 |
| Sep 12, 2024 | 141.00 | 144.42 | 140.78 | 140.97 | 140.61 | 580,133 |
| Sep 11, 2024 | 143.52 | 144.80 | 141.00 | 142.45 | 142.09 | 710,798 |
| Sep 10, 2024 | 142.64 | 145.52 | 139.61 | 144.50 | 144.13 | 969,410 |
| Sep 9, 2024 | 143.00 | 144.86 | 141.28 | 143.23 | 142.86 | 631,666 |
| Sep 6, 2024 | 144.80 | 146.84 | 142.35 | 143.03 | 142.67 | 688,028 |
| Sep 5, 2024 | 148.48 | 148.48 | 143.00 | 145.60 | 145.23 | 724,080 |
| Sep 4, 2024 | 143.90 | 146.42 | 142.08 | 144.93 | 144.56 | 613,911 |
| Sep 3, 2024 | 144.07 | 149.94 | 144.00 | 146.10 | 145.73 | 929,037 |
| Sep 2, 2024 | 151.51 | 155.20 | 145.83 | 145.83 | 145.46 | 1,156,880 |
| Aug 30, 2024 | 146.66 | 155.42 | 143.80 | 153.99 | 153.60 | 1,458,222 |
| Aug 29, 2024 | 148.92 | 150.00 | 143.42 | 145.32 | 144.95 | 1,686,043 |
| Aug 28, 2024 | 152.00 | 152.00 | 144.14 | 147.57 | 147.19 | 1,163,767 |
| Aug 27, 2024 | 154.21 | 154.21 | 150.70 | 151.00 | 150.61 | 853,675 |
| Aug 26, 2024 | 156.45 | 157.10 | 152.06 | 152.55 | 152.16 | 812,997 |
| Aug 23, 2024 | 156.02 | 156.99 | 152.12 | 155.23 | 154.83 | 987,503 |
| Aug 22, 2024 | 158.36 | 158.68 | 153.03 | 156.02 | 155.62 | 667,107 |
| Aug 21, 2024 | 156.89 | 159.52 | 155.31 | 157.72 | 157.32 | 504,060 |
| Aug 20, 2024 | 157.69 | 159.45 | 155.55 | 156.88 | 156.48 | 559,249 |
| Aug 19, 2024 | 159.36 | 162.82 | 156.60 | 157.20 | 156.80 | 776,416 |
| Aug 16, 2024 | 156.88 | 162.57 | 155.78 | 159.95 | 159.54 | 1,045,880 |
| Aug 15, 2024 | 160.00 | 163.63 | 155.00 | 156.46 | 156.06 | 1,153,140 |
| Aug 14, 2024 | 161.18 | 163.90 | 157.51 | 160.80 | 160.39 | 1,406,860 |
| Aug 13, 2024 | 155.70 | 160.46 | 155.70 | 160.46 | 160.05 | 778,310 |
| Aug 12, 2024 | 156.31 | 158.24 | 154.82 | 156.07 | 155.67 | 489,882 |
| Aug 9, 2024 | 156.07 | 158.71 | 153.80 | 157.08 | 156.68 | 907,433 |
| Aug 8, 2024 | 154.23 | 157.39 | 151.27 | 154.74 | 154.35 | 1,007,059 |
| Aug 7, 2024 | 156.93 | 158.25 | 152.50 | 153.55 | 153.16 | 1,354,461 |
| Aug 6, 2024 | 158.08 | 161.96 | 155.24 | 157.65 | 157.25 | 1,737,171 |
| Aug 5, 2024 | 167.00 | 167.92 | 153.63 | 153.63 | 153.24 | 2,881,214 |
| Aug 2, 2024 | 169.79 | 171.98 | 166.70 | 168.27 | 167.84 | 989,786 |
| Aug 1, 2024 | 172.72 | 174.80 | 166.45 | 171.68 | 171.24 | 1,229,639 |
| Jul 31, 2024 | 166.00 | 173.61 | 163.32 | 171.99 | 171.55 | 1,322,557 |
| Jul 30, 2024 | 161.54 | 168.21 | 159.23 | 166.50 | 166.08 | 1,318,899 |
| Jul 29, 2024 | 165.50 | 165.50 | 160.91 | 161.54 | 161.13 | 932,667 |
| Jul 26, 2024 | 165.00 | 167.97 | 161.86 | 162.53 | 162.12 | 1,115,440 |
| Jul 25, 2024 | 165.31 | 166.00 | 160.38 | 164.50 | 164.08 | 1,241,435 |
| Jul 24, 2024 | 166.50 | 169.47 | 164.37 | 166.50 | 166.08 | 1,429,384 |
| Jul 23, 2024 | 174.85 | 175.28 | 166.50 | 166.50 | 166.08 | 1,832,136 |
| Jul 22, 2024 | 174.23 | 177.00 | 172.86 | 175.28 | 174.83 | 1,533,567 |
| Jul 19, 2024 | 170.51 | 179.65 | 169.56 | 173.54 | 173.10 | 2,191,040 |
| Jul 18, 2024 | 170.99 | 173.93 | 165.19 | 171.01 | 170.57 | 2,220,877 |
| Jul 17, 2024 | 173.62 | 176.18 | 171.00 | 172.47 | 172.03 | 1,927,748 |
| Jul 16, 2024 | 165.97 | 176.53 | 165.01 | 174.39 | 173.95 | 3,261,535 |
| Jul 15, 2024 | 162.00 | 174.31 | 162.00 | 166.79 | 166.36 | 4,129,351 |
| Jul 12, 2024 | 154.50 | 157.74 | 152.25 | 155.98 | 155.58 | 1,009,494 |
| Jul 11, 2024 | 155.06 | 160.20 | 151.10 | 155.60 | 155.20 | 1,905,277 |
| Jul 10, 2024 | 149.20 | 154.25 | 147.51 | 153.10 | 152.71 | 1,294,250 |
| Jul 9, 2024 | 144.26 | 150.18 | 144.26 | 149.34 | 148.96 | 1,587,850 |
| Jul 8, 2024 | 143.86 | 148.69 | 143.50 | 144.99 | 144.62 | 1,314,558 |
| Jul 5, 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 140.90 | - |
| Jul 4, 2024 | 141.82 | 145.97 | 140.44 | 141.26 | 140.90 | 1,339,869 |
| Jul 3, 2024 | 139.50 | 146.89 | 139.00 | 143.58 | 143.21 | 1,115,790 |
| Jul 2, 2024 | 145.32 | 146.18 | 139.97 | 140.65 | 140.29 | 814,423 |
| Jul 1, 2024 | 145.00 | 148.87 | 139.85 | 145.59 | 145.22 | 1,468,493 |
| Jun 28, 2024 | 143.26 | 148.44 | 142.73 | 146.38 | 146.01 | 1,343,668 |
| Jun 27, 2024 | 145.00 | 151.45 | 142.51 | 144.10 | 143.73 | 2,226,045 |
| Jun 26, 2024 | 138.08 | 142.76 | 136.15 | 141.69 | 141.33 | 950,340 |
| Jun 25, 2024 | 143.15 | 145.00 | 137.00 | 138.34 | 137.99 | 1,201,332 |
| Jun 24, 2024 | 0.16 Dividend | |||||
| Jun 24, 2024 | 142.29 | 150.29 | 142.06 | 143.20 | 142.83 | 1,820,434 |
| Jun 21, 2024 | 142.07 | 144.06 | 140.03 | 142.45 | 141.93 | 784,759 |
| Jun 20, 2024 | 138.85 | 144.80 | 138.00 | 142.73 | 142.21 | 1,331,180 |
| Jun 19, 2024 | 139.94 | 142.50 | 137.38 | 138.85 | 138.34 | 1,302,649 |
| Jun 18, 2024 | 144.41 | 145.00 | 138.51 | 139.94 | 139.43 | 1,937,548 |
| Jun 17, 2024 | 142.72 | 146.50 | 140.01 | 144.28 | 143.75 | 1,041,222 |
| Jun 14, 2024 | 138.46 | 141.50 | 136.60 | 141.50 | 140.98 | 1,707,903 |
| Jun 13, 2024 | 137.30 | 141.59 | 137.30 | 139.44 | 138.93 | 1,354,795 |
| Jun 12, 2024 | 133.28 | 140.89 | 133.16 | 136.68 | 136.18 | 1,315,345 |
| Jun 11, 2024 | 127.02 | 133.99 | 126.88 | 133.17 | 132.68 | 1,064,592 |
| Jun 7, 2024 | 132.11 | 133.00 | 127.50 | 128.15 | 127.68 | 823,706 |
| Jun 6, 2024 | 132.50 | 135.49 | 130.49 | 131.00 | 130.52 | 867,852 |
| Jun 5, 2024 | 132.46 | 136.20 | 132.18 | 132.37 | 131.88 | 976,731 |
| Jun 4, 2024 | 132.99 | 134.87 | 131.66 | 133.75 | 133.26 | 1,022,395 |
Related Tickers
688110.SS Dosilicon Co., Ltd.
30.60
+0.89%
688153.SS Vanchip (Tianjin) Technology Co., Ltd.
29.87
+1.39%
688362.SS Forehope Electronic (Ningbo) Co., Ltd.
26.26
-0.04%
688449.SS Maxio Technology (Hangzhou) Co., Ltd.
38.00
+2.56%
688107.SS Shanghai Anlogic Infotech Co., Ltd.
27.22
-0.26%
688220.SS ASR Microelectronics Co., Ltd.
76.78
+0.48%
688332.SS Shenzhen Bluetrum Technology Co., Ltd.
90.06
+0.01%
688123.SS Giantec Semiconductor Corporation
73.52
-0.34%
688172.SS Beijing YanDong MicroElectronic Co., Ltd.
18.58
-0.11%
603005.SS China Wafer Level CSP Co., Ltd.
26.32
+0.96%