Suzhou Oriental Semiconductor Company Limited (688261.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 52.62 | 54.62 | 51.68 | 54.42 | 54.42 | 2,033,353 |
| 25 June 2024 | 56.85 | 56.85 | 52.20 | 52.84 | 52.84 | 3,363,598 |
| 24 June 2024 | 58.89 | 61.42 | 56.21 | 56.45 | 56.45 | 3,995,245 |
| 21 June 2024 | 58.13 | 61.00 | 56.88 | 59.13 | 59.13 | 3,971,166 |
| 20 June 2024 | 54.78 | 64.96 | 54.05 | 59.76 | 59.76 | 6,850,292 |
| 19 June 2024 | 55.20 | 55.38 | 53.10 | 54.19 | 54.19 | 1,848,418 |
| 18 June 2024 | 54.96 | 55.66 | 54.12 | 55.15 | 55.15 | 2,440,378 |
| 17 June 2024 | 53.00 | 55.63 | 52.80 | 54.96 | 54.96 | 3,218,648 |
| 14 June 2024 | 53.51 | 53.60 | 52.38 | 53.35 | 53.35 | 3,275,184 |
| 13 June 2024 | 50.99 | 56.68 | 50.42 | 54.29 | 54.29 | 4,627,709 |
| 12 June 2024 | 50.90 | 51.47 | 50.30 | 50.67 | 50.67 | 1,693,776 |
| 11 June 2024 | 48.47 | 51.04 | 47.52 | 50.97 | 50.97 | 1,758,919 |
| 07 June 2024 | 48.90 | 49.60 | 47.85 | 48.50 | 48.50 | 1,104,667 |
| 06 June 2024 | 50.50 | 51.38 | 47.80 | 48.04 | 48.04 | 1,747,440 |
| 05 June 2024 | 49.50 | 51.61 | 49.49 | 50.25 | 50.25 | 1,244,928 |
| 04 June 2024 | 51.34 | 51.38 | 49.01 | 50.15 | 50.15 | 1,212,406 |
| 03 June 2024 | 51.33 | 51.78 | 50.12 | 50.67 | 50.67 | 1,587,402 |
| 31 May 2024 | 50.12 | 51.28 | 50.10 | 50.73 | 50.73 | 1,166,844 |
| 30 May 2024 | 49.12 | 50.81 | 48.62 | 50.18 | 50.18 | 1,209,327 |
| 29 May 2024 | 49.30 | 50.30 | 49.00 | 49.24 | 49.24 | 805,166 |
| 28 May 2024 | 49.19 | 51.20 | 48.89 | 49.55 | 49.55 | 1,446,548 |
| 27 May 2024 | 47.72 | 48.93 | 46.83 | 48.89 | 48.89 | 790,604 |
| 24 May 2024 | 48.64 | 49.35 | 47.62 | 47.72 | 47.72 | 903,793 |
| 23 May 2024 | 50.04 | 50.04 | 48.82 | 49.03 | 49.03 | 799,362 |
| 22 May 2024 | 49.00 | 50.18 | 48.61 | 50.14 | 50.14 | 1,051,256 |
| 21 May 2024 | 49.63 | 49.90 | 48.91 | 48.96 | 48.96 | 749,722 |
| 20 May 2024 | 49.50 | 50.36 | 49.06 | 49.84 | 49.84 | 857,023 |
| 17 May 2024 | 48.51 | 49.47 | 48.03 | 49.39 | 49.39 | 835,396 |
| 16 May 2024 | 48.79 | 49.67 | 48.51 | 48.51 | 48.51 | 856,524 |
| 15 May 2024 | 48.96 | 49.88 | 48.78 | 48.78 | 48.78 | 759,634 |
| 14 May 2024 | 49.49 | 50.50 | 49.21 | 49.49 | 49.49 | 941,791 |
| 13 May 2024 | 50.50 | 50.50 | 49.20 | 49.27 | 49.27 | 1,336,302 |
| 10 May 2024 | 52.85 | 52.85 | 50.80 | 51.06 | 51.06 | 1,412,646 |
| 09 May 2024 | 50.01 | 52.47 | 50.01 | 52.37 | 52.37 | 1,531,326 |
| 08 May 2024 | 51.98 | 52.15 | 50.27 | 50.61 | 50.61 | 1,500,096 |
| 07 May 2024 | 52.10 | 52.49 | 51.21 | 52.16 | 52.16 | 1,088,073 |
| 06 May 2024 | 51.68 | 52.96 | 51.56 | 52.10 | 52.10 | 1,503,750 |
| 30 Apr 2024 | 53.00 | 53.00 | 51.01 | 51.04 | 51.04 | 3,136,937 |
| 29 Apr 2024 | 51.47 | 54.95 | 51.47 | 54.76 | 54.76 | 1,633,663 |
| 26 Apr 2024 | 50.55 | 52.30 | 50.38 | 51.96 | 51.96 | 1,432,400 |
| 25 Apr 2024 | 50.03 | 51.58 | 49.73 | 50.90 | 50.90 | 1,089,220 |
| 24 Apr 2024 | 49.67 | 50.70 | 49.09 | 50.66 | 50.66 | 1,116,415 |
| 23 Apr 2024 | 49.15 | 49.88 | 48.64 | 49.49 | 49.49 | 999,971 |
| 22 Apr 2024 | 48.01 | 49.85 | 47.02 | 48.99 | 48.99 | 1,319,120 |
| 19 Apr 2024 | 50.40 | 50.40 | 48.50 | 48.87 | 48.87 | 1,178,681 |
| 18 Apr 2024 | 50.82 | 51.51 | 49.69 | 50.58 | 50.58 | 1,301,255 |
| 17 Apr 2024 | 49.11 | 51.00 | 49.11 | 50.80 | 50.80 | 1,405,411 |
| 16 Apr 2024 | 51.49 | 51.66 | 48.40 | 48.56 | 48.56 | 1,382,294 |
| 15 Apr 2024 | 53.10 | 54.38 | 50.90 | 51.61 | 51.61 | 1,512,412 |
| 12 Apr 2024 | 53.65 | 54.83 | 53.00 | 53.08 | 53.08 | 893,179 |
| 11 Apr 2024 | 54.31 | 55.61 | 53.56 | 53.69 | 53.69 | 1,174,502 |
| 10 Apr 2024 | 56.00 | 56.75 | 54.31 | 54.54 | 54.54 | 813,762 |
| 09 Apr 2024 | 56.00 | 56.87 | 55.26 | 56.75 | 56.75 | 975,720 |
| 08 Apr 2024 | 58.75 | 58.75 | 55.77 | 55.77 | 55.77 | 1,378,626 |
| 03 Apr 2024 | 59.30 | 59.97 | 57.80 | 58.68 | 58.68 | 973,964 |
| 02 Apr 2024 | 60.90 | 60.90 | 59.23 | 59.93 | 59.93 | 1,058,862 |
| 01 Apr 2024 | 60.58 | 61.29 | 60.00 | 60.90 | 60.90 | 1,182,789 |
| 29 Mar 2024 | 57.38 | 57.73 | 56.16 | 60.59 | 60.59 | 506,152 |
| 28 Mar 2024 | 56.10 | 58.50 | 55.10 | 57.38 | 57.38 | 1,180,813 |
| 27 Mar 2024 | 59.16 | 59.20 | 55.94 | 55.97 | 55.97 | 1,202,786 |
| 26 Mar 2024 | 60.92 | 61.48 | 58.80 | 59.32 | 59.32 | 1,252,634 |
| 25 Mar 2024 | 64.22 | 65.09 | 60.77 | 60.85 | 60.85 | 1,276,475 |
| 22 Mar 2024 | 68.05 | 68.31 | 64.70 | 64.80 | 64.80 | 1,734,315 |
| 21 Mar 2024 | 68.97 | 69.89 | 67.61 | 68.05 | 68.05 | 1,389,577 |
| 20 Mar 2024 | 68.00 | 68.79 | 67.50 | 68.62 | 68.62 | 1,187,509 |
| 19 Mar 2024 | 69.24 | 69.25 | 67.85 | 67.95 | 67.95 | 1,295,772 |
| 18 Mar 2024 | 67.60 | 69.50 | 67.36 | 69.34 | 69.34 | 1,730,208 |
| 15 Mar 2024 | 65.90 | 67.20 | 65.22 | 67.20 | 67.20 | 999,502 |
| 14 Mar 2024 | 68.22 | 69.17 | 65.89 | 66.60 | 66.60 | 1,409,189 |
| 13 Mar 2024 | 68.50 | 70.36 | 67.75 | 68.31 | 68.31 | 1,765,306 |
| 12 Mar 2024 | 66.20 | 69.54 | 66.20 | 68.28 | 68.28 | 2,113,447 |
| 11 Mar 2024 | 64.02 | 65.88 | 63.00 | 65.88 | 65.88 | 1,092,435 |
| 08 Mar 2024 | 62.12 | 64.18 | 62.00 | 63.86 | 63.86 | 957,816 |
| 07 Mar 2024 | 65.26 | 65.60 | 62.12 | 62.15 | 62.15 | 1,036,291 |
| 06 Mar 2024 | 65.32 | 65.59 | 62.52 | 64.17 | 64.17 | 1,049,772 |
| 05 Mar 2024 | 65.65 | 66.00 | 63.64 | 64.32 | 64.32 | 1,269,959 |
| 04 Mar 2024 | 67.44 | 67.91 | 64.68 | 66.13 | 66.13 | 1,279,414 |
| 01 Mar 2024 | 65.50 | 67.93 | 64.38 | 67.06 | 67.06 | 1,701,952 |
| 29 Feb 2024 | 60.66 | 65.30 | 60.66 | 65.08 | 65.08 | 1,432,269 |
| 28 Feb 2024 | 67.52 | 69.01 | 61.15 | 61.15 | 61.15 | 1,680,383 |
| 27 Feb 2024 | 64.52 | 67.50 | 63.24 | 67.50 | 67.50 | 1,384,860 |
| 26 Feb 2024 | 64.75 | 65.92 | 63.33 | 64.53 | 64.53 | 1,295,303 |
| 23 Feb 2024 | 63.51 | 64.97 | 62.97 | 64.90 | 64.90 | 1,091,104 |
| 22 Feb 2024 | 61.78 | 63.70 | 61.36 | 63.19 | 63.19 | 1,154,667 |
| 21 Feb 2024 | 61.00 | 63.50 | 60.25 | 61.83 | 61.83 | 1,214,429 |
| 20 Feb 2024 | 60.44 | 62.06 | 58.90 | 61.80 | 61.80 | 1,102,288 |
| 19 Feb 2024 | 61.34 | 63.76 | 59.25 | 60.92 | 60.92 | 1,642,304 |
| 08 Feb 2024 | 55.00 | 61.50 | 55.00 | 60.96 | 60.96 | 1,657,557 |
| 07 Feb 2024 | 52.80 | 57.99 | 52.53 | 55.28 | 55.28 | 1,799,829 |
| 06 Feb 2024 | 48.29 | 52.94 | 46.00 | 52.64 | 52.64 | 1,361,628 |
| 05 Feb 2024 | 53.00 | 53.36 | 46.80 | 48.50 | 48.50 | 1,770,411 |
| 02 Feb 2024 | 58.20 | 58.98 | 51.88 | 54.22 | 54.22 | 1,630,892 |
| 01 Feb 2024 | 58.98 | 60.42 | 57.53 | 57.54 | 57.54 | 1,142,178 |
| 31 Jan 2024 | 62.20 | 63.61 | 59.00 | 59.50 | 59.50 | 1,127,455 |
| 30 Jan 2024 | 66.10 | 66.22 | 62.85 | 62.87 | 62.87 | 930,940 |
| 29 Jan 2024 | 70.09 | 71.16 | 67.06 | 67.06 | 67.06 | 655,094 |
| 26 Jan 2024 | 71.50 | 71.80 | 70.03 | 70.05 | 70.05 | 730,439 |
| 25 Jan 2024 | 70.70 | 72.60 | 69.60 | 72.16 | 72.16 | 1,006,743 |
| 24 Jan 2024 | 71.78 | 72.44 | 68.00 | 70.70 | 70.70 | 928,785 |
| 23 Jan 2024 | 69.72 | 72.52 | 68.13 | 71.78 | 71.78 | 941,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.