Shenzhen Sunmoon Microelectronics Co., Ltd (688699.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 29.50 | 29.92 | 29.04 | 29.05 | 29.05 | 708,979 |
| 29 Apr 2024 | 28.95 | 30.21 | 28.95 | 29.67 | 29.67 | 1,118,912 |
| 26 Apr 2024 | 27.48 | 29.48 | 27.12 | 29.39 | 29.39 | 827,082 |
| 25 Apr 2024 | 27.28 | 28.08 | 27.01 | 27.48 | 27.48 | 571,871 |
| 24 Apr 2024 | 26.30 | 27.19 | 26.02 | 27.17 | 27.17 | 618,975 |
| 23 Apr 2024 | 25.78 | 26.50 | 25.00 | 26.04 | 26.04 | 534,375 |
| 22 Apr 2024 | 25.41 | 26.18 | 24.40 | 25.78 | 25.78 | 499,202 |
| 19 Apr 2024 | 26.71 | 26.71 | 25.60 | 25.60 | 25.60 | 729,633 |
| 18 Apr 2024 | 27.45 | 27.50 | 26.00 | 26.75 | 26.75 | 673,646 |
| 17 Apr 2024 | 25.00 | 27.09 | 24.88 | 27.03 | 27.03 | 996,799 |
| 16 Apr 2024 | 26.81 | 26.81 | 24.10 | 24.20 | 24.20 | 1,409,564 |
| 15 Apr 2024 | 28.18 | 28.74 | 26.58 | 26.92 | 26.92 | 1,015,582 |
| 12 Apr 2024 | 28.22 | 28.83 | 28.11 | 28.18 | 28.18 | 546,472 |
| 11 Apr 2024 | 28.42 | 28.97 | 28.13 | 28.22 | 28.22 | 976,250 |
| 10 Apr 2024 | 30.52 | 30.52 | 28.51 | 28.72 | 28.72 | 644,045 |
| 09 Apr 2024 | 29.00 | 30.16 | 28.95 | 30.08 | 30.08 | 665,218 |
| 08 Apr 2024 | 30.69 | 31.36 | 29.31 | 29.41 | 29.41 | 928,625 |
| 03 Apr 2024 | 30.12 | 30.46 | 29.21 | 30.00 | 30.00 | 818,660 |
| 02 Apr 2024 | 31.01 | 31.32 | 29.63 | 30.04 | 30.04 | 786,972 |
| 01 Apr 2024 | 30.13 | 30.84 | 29.82 | 30.56 | 30.56 | 672,252 |
| 29 Mar 2024 | 29.20 | 29.20 | 28.35 | 30.13 | 30.13 | 517,868 |
| 28 Mar 2024 | 28.09 | 29.40 | 27.79 | 28.84 | 28.84 | 825,916 |
| 27 Mar 2024 | 29.76 | 29.90 | 28.16 | 28.16 | 28.16 | 1,052,535 |
| 26 Mar 2024 | 29.84 | 30.38 | 29.20 | 29.60 | 29.60 | 1,032,524 |
| 25 Mar 2024 | 31.02 | 31.29 | 29.71 | 29.73 | 29.73 | 1,055,347 |
| 22 Mar 2024 | 31.79 | 32.27 | 31.01 | 31.15 | 31.15 | 759,283 |
| 21 Mar 2024 | 31.93 | 32.54 | 31.12 | 31.83 | 31.83 | 935,953 |
| 20 Mar 2024 | 31.87 | 32.06 | 31.20 | 31.85 | 31.85 | 851,018 |
| 19 Mar 2024 | 31.56 | 32.25 | 31.27 | 31.79 | 31.79 | 1,040,392 |
| 18 Mar 2024 | 30.61 | 31.49 | 30.61 | 31.49 | 31.49 | 839,876 |
| 15 Mar 2024 | 30.10 | 30.79 | 30.01 | 30.73 | 30.73 | 823,769 |
| 14 Mar 2024 | 31.07 | 31.40 | 29.82 | 30.52 | 30.52 | 1,164,676 |
| 13 Mar 2024 | 31.25 | 31.95 | 30.96 | 31.39 | 31.39 | 1,324,480 |
| 12 Mar 2024 | 30.25 | 31.24 | 30.25 | 30.69 | 30.69 | 834,991 |
| 11 Mar 2024 | 29.74 | 30.20 | 29.35 | 30.20 | 30.20 | 690,903 |
| 08 Mar 2024 | 28.93 | 29.89 | 28.90 | 29.74 | 29.74 | 949,372 |
| 07 Mar 2024 | 29.99 | 30.28 | 28.88 | 28.91 | 28.91 | 825,589 |
| 06 Mar 2024 | 29.00 | 29.99 | 28.90 | 29.62 | 29.62 | 854,368 |
| 05 Mar 2024 | 30.10 | 30.54 | 29.30 | 29.66 | 29.66 | 1,013,779 |
| 04 Mar 2024 | 30.28 | 31.10 | 29.39 | 30.39 | 30.39 | 1,346,878 |
| 01 Mar 2024 | 29.50 | 30.62 | 29.50 | 30.30 | 30.30 | 1,563,607 |
| 29 Feb 2024 | 27.45 | 29.52 | 27.30 | 29.50 | 29.50 | 1,610,329 |
| 28 Feb 2024 | 30.84 | 31.75 | 27.80 | 27.83 | 27.83 | 2,260,047 |
| 27 Feb 2024 | 29.36 | 30.90 | 28.87 | 30.87 | 30.87 | 1,267,255 |
| 26 Feb 2024 | 28.80 | 30.50 | 28.50 | 29.74 | 29.74 | 1,414,106 |
| 23 Feb 2024 | 28.24 | 29.17 | 27.65 | 28.88 | 28.88 | 1,574,322 |
| 22 Feb 2024 | 26.58 | 27.91 | 26.55 | 27.76 | 27.76 | 1,460,178 |
| 21 Feb 2024 | 26.80 | 28.43 | 26.31 | 27.17 | 27.17 | 2,031,017 |
| 20 Feb 2024 | 26.14 | 26.88 | 25.23 | 26.66 | 26.66 | 1,558,867 |
| 19 Feb 2024 | 25.84 | 27.56 | 25.70 | 26.27 | 26.27 | 2,455,324 |
| 08 Feb 2024 | 20.88 | 25.60 | 20.88 | 25.60 | 25.60 | 2,793,314 |
| 07 Feb 2024 | 22.50 | 23.34 | 21.00 | 21.43 | 21.43 | 2,517,684 |
| 06 Feb 2024 | 21.53 | 23.35 | 20.18 | 22.49 | 22.49 | 2,307,992 |
| 05 Feb 2024 | 24.70 | 25.00 | 21.05 | 22.03 | 22.03 | 2,135,283 |
| 02 Feb 2024 | 27.88 | 27.88 | 24.32 | 25.17 | 25.17 | 1,424,688 |
| 01 Feb 2024 | 28.69 | 28.69 | 26.70 | 27.17 | 27.17 | 1,327,699 |
| 31 Jan 2024 | 29.20 | 29.76 | 27.52 | 27.60 | 27.60 | 1,121,279 |
| 30 Jan 2024 | 30.11 | 30.60 | 29.40 | 29.44 | 29.44 | 761,401 |
| 29 Jan 2024 | 31.69 | 32.41 | 30.61 | 30.61 | 30.61 | 739,115 |
| 26 Jan 2024 | 32.60 | 32.89 | 31.64 | 31.86 | 31.86 | 740,923 |
| 25 Jan 2024 | 31.19 | 32.75 | 31.01 | 32.60 | 32.60 | 933,512 |
| 24 Jan 2024 | 31.20 | 31.61 | 29.78 | 31.13 | 31.13 | 1,095,358 |
| 23 Jan 2024 | 31.20 | 31.69 | 30.80 | 31.32 | 31.32 | 969,995 |
| 22 Jan 2024 | 33.87 | 34.13 | 31.16 | 31.33 | 31.33 | 1,037,391 |
| 19 Jan 2024 | 34.24 | 35.07 | 33.87 | 33.87 | 33.87 | 672,126 |
| 18 Jan 2024 | 34.40 | 34.79 | 33.11 | 34.26 | 34.26 | 1,019,270 |
| 17 Jan 2024 | 35.70 | 35.86 | 34.38 | 34.38 | 34.38 | 810,516 |
| 16 Jan 2024 | 36.03 | 36.23 | 34.99 | 35.71 | 35.71 | 780,982 |
| 15 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 12 Jan 2024 | 36.21 | 36.80 | 35.95 | 35.95 | 35.95 | 483,273 |
| 11 Jan 2024 | 35.42 | 36.72 | 35.42 | 36.50 | 36.50 | 640,789 |
| 10 Jan 2024 | 36.23 | 36.46 | 35.31 | 35.71 | 35.71 | 659,453 |
| 09 Jan 2024 | 36.15 | 37.05 | 36.03 | 36.20 | 36.20 | 787,106 |
| 08 Jan 2024 | 37.19 | 37.19 | 35.88 | 36.05 | 36.05 | 1,035,201 |
| 05 Jan 2024 | 38.55 | 38.82 | 37.01 | 37.26 | 37.26 | 723,667 |
| 04 Jan 2024 | 38.99 | 38.99 | 37.90 | 38.23 | 38.23 | 647,499 |
| 03 Jan 2024 | 39.50 | 39.97 | 38.56 | 38.93 | 38.93 | 740,539 |
| 02 Jan 2024 | 40.53 | 40.90 | 39.31 | 39.71 | 39.71 | 897,807 |
| 29 Dec 2023 | 39.13 | 40.50 | 38.53 | 40.35 | 40.35 | 937,985 |
| 28 Dec 2023 | 37.70 | 39.30 | 37.30 | 39.16 | 39.16 | 705,623 |
| 27 Dec 2023 | 37.28 | 37.96 | 37.18 | 37.64 | 37.64 | 605,321 |
| 26 Dec 2023 | 38.36 | 38.57 | 36.96 | 37.31 | 37.31 | 575,522 |
| 25 Dec 2023 | 37.89 | 38.89 | 37.89 | 38.31 | 38.31 | 702,284 |
| 22 Dec 2023 | 38.80 | 39.49 | 38.20 | 38.45 | 38.45 | 795,811 |
| 21 Dec 2023 | 38.96 | 39.53 | 38.10 | 39.33 | 39.33 | 733,218 |
| 20 Dec 2023 | 39.43 | 39.96 | 39.04 | 39.04 | 39.04 | 561,454 |
| 19 Dec 2023 | 38.82 | 40.08 | 38.82 | 39.68 | 39.68 | 882,160 |
| 18 Dec 2023 | 39.60 | 40.33 | 39.08 | 39.25 | 39.25 | 990,493 |
| 15 Dec 2023 | 40.73 | 40.73 | 39.55 | 39.72 | 39.72 | 664,830 |
| 14 Dec 2023 | 40.51 | 41.22 | 40.09 | 40.20 | 40.20 | 901,226 |
| 13 Dec 2023 | 40.85 | 40.85 | 40.01 | 40.15 | 40.15 | 658,494 |
| 12 Dec 2023 | 41.19 | 41.60 | 40.50 | 40.68 | 40.68 | 988,640 |
| 11 Dec 2023 | 40.41 | 41.38 | 39.90 | 41.28 | 41.28 | 1,434,817 |
| 08 Dec 2023 | 40.13 | 41.62 | 40.13 | 40.39 | 40.39 | 1,197,002 |
| 07 Dec 2023 | 40.55 | 41.20 | 40.00 | 40.24 | 40.24 | 750,975 |
| 06 Dec 2023 | 40.00 | 41.28 | 39.90 | 40.89 | 40.89 | 893,098 |
| 05 Dec 2023 | 42.26 | 42.27 | 40.32 | 40.42 | 40.42 | 1,061,384 |
| 04 Dec 2023 | 42.80 | 43.00 | 42.12 | 42.39 | 42.39 | 927,623 |
| 01 Dec 2023 | 42.54 | 42.73 | 41.67 | 42.39 | 42.39 | 784,910 |
| 30 Nov 2023 | 43.79 | 43.99 | 41.91 | 42.45 | 42.45 | 1,057,532 |
| *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.