China Resources Microelectronics Limited (688396.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 39.29 | 39.29 | 38.33 | 38.40 | 38.40 | 3,424,437 |
| 18 Apr 2024 | 39.85 | 40.16 | 39.51 | 39.51 | 39.51 | 2,993,275 |
| 17 Apr 2024 | 39.12 | 40.08 | 39.02 | 40.06 | 40.06 | 3,545,648 |
| 16 Apr 2024 | 39.68 | 39.99 | 39.10 | 39.24 | 39.24 | 3,642,513 |
| 15 Apr 2024 | 39.45 | 40.12 | 39.22 | 39.92 | 39.92 | 3,752,986 |
| 12 Apr 2024 | 39.33 | 39.65 | 39.17 | 39.45 | 39.45 | 2,983,750 |
| 11 Apr 2024 | 38.78 | 39.55 | 38.68 | 39.39 | 39.39 | 2,381,201 |
| 10 Apr 2024 | 39.00 | 39.38 | 38.65 | 38.96 | 38.96 | 2,357,095 |
| 09 Apr 2024 | 38.40 | 39.35 | 38.40 | 39.17 | 39.17 | 2,143,457 |
| 08 Apr 2024 | 39.03 | 39.20 | 38.36 | 38.40 | 38.40 | 2,759,981 |
| 03 Apr 2024 | 39.37 | 39.70 | 39.11 | 39.21 | 39.21 | 2,345,647 |
| 02 Apr 2024 | 39.58 | 39.69 | 38.92 | 39.21 | 39.21 | 2,625,237 |
| 01 Apr 2024 | 39.09 | 40.09 | 39.08 | 39.47 | 39.47 | 3,405,767 |
| 29 Mar 2024 | 39.09 | 39.27 | 38.41 | 38.96 | 38.96 | 2,027,369 |
| 28 Mar 2024 | 39.10 | 39.92 | 38.76 | 39.28 | 39.28 | 4,256,838 |
| 27 Mar 2024 | 40.77 | 41.27 | 39.50 | 39.51 | 39.51 | 6,491,736 |
| 26 Mar 2024 | 39.48 | 40.08 | 39.11 | 39.63 | 39.63 | 2,694,887 |
| 25 Mar 2024 | 40.04 | 40.10 | 39.30 | 39.44 | 39.44 | 4,064,181 |
| 22 Mar 2024 | 41.28 | 41.55 | 40.30 | 40.40 | 40.40 | 5,996,551 |
| 21 Mar 2024 | 41.61 | 42.31 | 41.21 | 41.73 | 41.73 | 4,539,828 |
| 20 Mar 2024 | 41.38 | 41.70 | 41.05 | 41.58 | 41.58 | 3,464,611 |
| 19 Mar 2024 | 41.68 | 42.15 | 41.41 | 41.43 | 41.43 | 3,319,268 |
| 18 Mar 2024 | 41.40 | 41.84 | 40.89 | 41.80 | 41.80 | 4,384,094 |
| 15 Mar 2024 | 40.98 | 41.27 | 40.72 | 41.22 | 41.22 | 2,869,102 |
| 14 Mar 2024 | 41.72 | 41.88 | 40.69 | 41.07 | 41.07 | 4,261,199 |
| 13 Mar 2024 | 42.49 | 42.79 | 41.82 | 41.88 | 41.88 | 4,208,964 |
| 12 Mar 2024 | 42.27 | 43.07 | 42.12 | 42.36 | 42.36 | 4,172,668 |
| 11 Mar 2024 | 41.56 | 42.14 | 41.14 | 42.10 | 42.10 | 3,777,783 |
| 08 Mar 2024 | 41.30 | 41.62 | 41.05 | 41.54 | 41.54 | 3,805,231 |
| 07 Mar 2024 | 41.60 | 42.10 | 41.12 | 41.23 | 41.23 | 4,325,569 |
| 06 Mar 2024 | 42.03 | 42.24 | 41.46 | 41.70 | 41.70 | 4,597,949 |
| 05 Mar 2024 | 42.01 | 42.65 | 41.80 | 42.03 | 42.03 | 6,108,326 |
| 04 Mar 2024 | 43.15 | 43.36 | 42.22 | 42.50 | 42.50 | 6,152,291 |
| 01 Mar 2024 | 43.05 | 43.71 | 42.67 | 43.38 | 43.38 | 7,445,901 |
| 29 Feb 2024 | 40.38 | 42.88 | 40.28 | 42.85 | 42.85 | 8,240,300 |
| 28 Feb 2024 | 42.30 | 42.75 | 40.78 | 40.80 | 40.80 | 7,017,131 |
| 27 Feb 2024 | 40.61 | 42.30 | 40.55 | 42.30 | 42.30 | 6,520,402 |
| 26 Feb 2024 | 40.59 | 41.57 | 40.14 | 40.89 | 40.89 | 4,483,502 |
| 23 Feb 2024 | 40.69 | 40.87 | 40.15 | 40.62 | 40.62 | 3,187,704 |
| 22 Feb 2024 | 40.28 | 41.20 | 40.21 | 40.61 | 40.61 | 3,840,694 |
| 21 Feb 2024 | 39.32 | 41.39 | 39.22 | 40.50 | 40.50 | 4,965,918 |
| 20 Feb 2024 | 40.06 | 40.26 | 39.31 | 39.59 | 39.59 | 3,927,822 |
| 19 Feb 2024 | 41.20 | 41.20 | 40.12 | 40.32 | 40.32 | 5,357,514 |
| 08 Feb 2024 | 40.50 | 41.37 | 40.01 | 40.78 | 40.78 | 6,591,661 |
| 07 Feb 2024 | 39.52 | 40.90 | 39.19 | 40.38 | 40.38 | 6,797,432 |
| 06 Feb 2024 | 38.19 | 39.79 | 37.61 | 39.40 | 39.40 | 6,132,616 |
| 05 Feb 2024 | 36.75 | 38.90 | 34.80 | 37.92 | 37.92 | 8,301,436 |
| 02 Feb 2024 | 37.47 | 38.04 | 35.50 | 36.64 | 36.64 | 5,651,013 |
| 01 Feb 2024 | 37.51 | 38.50 | 36.98 | 37.29 | 37.29 | 4,812,689 |
| 31 Jan 2024 | 38.41 | 38.76 | 37.11 | 37.84 | 37.84 | 4,294,918 |
| 30 Jan 2024 | 39.87 | 40.26 | 38.50 | 38.61 | 38.61 | 3,147,942 |
| 29 Jan 2024 | 41.61 | 42.09 | 40.20 | 40.27 | 40.27 | 3,045,323 |
| 26 Jan 2024 | 41.39 | 42.02 | 41.06 | 41.39 | 41.39 | 3,846,160 |
| 25 Jan 2024 | 40.79 | 41.74 | 40.20 | 41.68 | 41.68 | 4,333,319 |
| 24 Jan 2024 | 39.81 | 40.77 | 38.83 | 40.60 | 40.60 | 4,184,352 |
| 23 Jan 2024 | 39.40 | 40.15 | 39.29 | 39.51 | 39.51 | 3,665,244 |
| 22 Jan 2024 | 40.32 | 41.08 | 38.88 | 39.65 | 39.65 | 4,658,577 |
| 19 Jan 2024 | 40.28 | 40.80 | 39.88 | 40.34 | 40.34 | 3,227,285 |
| 18 Jan 2024 | 40.50 | 40.93 | 39.08 | 40.27 | 40.27 | 4,515,145 |
| 17 Jan 2024 | 41.87 | 41.88 | 40.61 | 40.61 | 40.61 | 2,877,355 |
| 16 Jan 2024 | 41.09 | 42.17 | 41.01 | 41.93 | 41.93 | 3,907,701 |
| 15 Jan 2024 | 40.20 | 41.62 | 39.80 | 41.47 | 41.47 | 3,796,616 |
| 12 Jan 2024 | 40.77 | 41.29 | 40.36 | 40.38 | 40.38 | 2,153,912 |
| 11 Jan 2024 | 40.61 | 41.31 | 40.40 | 40.96 | 40.96 | 2,655,051 |
| 10 Jan 2024 | 40.98 | 41.28 | 40.20 | 40.60 | 40.60 | 2,553,124 |
| 09 Jan 2024 | 41.35 | 41.49 | 40.56 | 41.08 | 41.08 | 2,840,262 |
| 08 Jan 2024 | 42.64 | 43.20 | 40.97 | 40.97 | 40.97 | 3,892,026 |
| 05 Jan 2024 | 43.29 | 43.60 | 42.66 | 42.94 | 42.94 | 2,416,963 |
| 04 Jan 2024 | 43.93 | 43.93 | 42.98 | 43.20 | 43.20 | 2,363,294 |
| 03 Jan 2024 | 43.60 | 43.97 | 43.51 | 43.73 | 43.73 | 2,213,527 |
| 02 Jan 2024 | 44.89 | 44.90 | 43.71 | 43.71 | 43.71 | 2,404,280 |
| 29 Dec 2023 | 44.57 | 44.94 | 44.18 | 44.69 | 44.69 | 2,923,514 |
| 28 Dec 2023 | 43.26 | 44.99 | 43.09 | 44.63 | 44.63 | 4,112,028 |
| 27 Dec 2023 | 42.89 | 43.50 | 42.58 | 43.35 | 43.35 | 3,620,720 |
| 26 Dec 2023 | 44.20 | 44.44 | 42.80 | 42.90 | 42.90 | 3,652,437 |
| 25 Dec 2023 | 43.81 | 44.47 | 43.75 | 44.20 | 44.20 | 2,592,137 |
| 22 Dec 2023 | 44.89 | 45.00 | 43.40 | 43.99 | 43.99 | 4,037,964 |
| 21 Dec 2023 | 45.00 | 45.28 | 44.38 | 44.99 | 44.99 | 3,436,095 |
| 20 Dec 2023 | 45.11 | 45.90 | 44.98 | 45.15 | 45.15 | 3,450,878 |
| 19 Dec 2023 | 44.80 | 45.12 | 44.56 | 44.96 | 44.96 | 2,133,891 |
| 18 Dec 2023 | 45.30 | 45.63 | 44.63 | 44.78 | 44.78 | 2,384,143 |
| 15 Dec 2023 | 45.34 | 45.80 | 45.18 | 45.40 | 45.40 | 2,643,535 |
| 14 Dec 2023 | 45.80 | 46.10 | 45.11 | 45.17 | 45.17 | 3,003,493 |
| 13 Dec 2023 | 46.22 | 46.52 | 45.53 | 45.53 | 45.53 | 3,605,025 |
| 12 Dec 2023 | 46.50 | 47.06 | 46.05 | 46.55 | 46.55 | 4,787,515 |
| 11 Dec 2023 | 45.20 | 46.27 | 44.71 | 46.26 | 46.26 | 6,776,853 |
| 08 Dec 2023 | 45.88 | 46.08 | 44.68 | 45.70 | 45.70 | 11,823,862 |
| 07 Dec 2023 | 45.16 | 45.96 | 44.21 | 45.96 | 45.96 | 7,249,899 |
| 06 Dec 2023 | 45.90 | 46.22 | 45.16 | 45.22 | 45.22 | 4,452,169 |
| 05 Dec 2023 | 47.01 | 47.01 | 45.88 | 46.11 | 46.11 | 3,938,473 |
| 04 Dec 2023 | 47.66 | 48.45 | 46.95 | 47.08 | 47.08 | 4,204,107 |
| 01 Dec 2023 | 46.90 | 47.64 | 46.32 | 47.35 | 47.35 | 4,239,806 |
| 30 Nov 2023 | 48.13 | 48.50 | 46.41 | 46.96 | 46.96 | 6,559,420 |
| 29 Nov 2023 | 50.32 | 50.46 | 48.10 | 48.36 | 48.36 | 6,110,053 |
| 28 Nov 2023 | 51.58 | 51.58 | 49.65 | 50.30 | 50.30 | 4,759,023 |
| 27 Nov 2023 | 51.86 | 52.10 | 51.30 | 51.39 | 51.39 | 3,266,124 |
| 24 Nov 2023 | 52.32 | 52.60 | 51.86 | 51.97 | 51.97 | 2,296,368 |
| 23 Nov 2023 | 52.44 | 52.95 | 52.22 | 52.51 | 52.51 | 2,460,685 |
| 22 Nov 2023 | 53.42 | 53.80 | 52.50 | 52.50 | 52.50 | 3,033,581 |
| 21 Nov 2023 | 54.70 | 54.70 | 53.36 | 53.58 | 53.58 | 4,754,498 |
| *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.