Sai MicroElectronics Inc. (300456.SZ) SHZ

47.91

+1.16(+2.48%)

Updated at December 05 01:46PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202548.1146.7546.7549.9746.74125.66M
December 03, 202556.89474756.946.74191.53M
December 02, 202550.0158.4358.4359.7749.4180.61M
December 01, 202548.5850.6950.6951.547.66166.17M
November 28, 202548.1148.5148.5149.9947.53165.71M
November 27, 202541.0248.4848.4850.5141.02222.75M
November 26, 202535.4342.0942.0942.8835.3205.44M
November 25, 20253536.236.238.6634.31186.01M
November 24, 202535.1635.1135.1136.1333.63172.11M
November 21, 202529.0133.4933.4934.9929.01166.51M
November 20, 20252929.9529.9530.4829102.01M
November 19, 202527.5529.4829.4831.1827.35119.47M
November 18, 202526.926.7626.7627.3726.5335.82M
November 17, 202526.1827.1627.1627.326.1844.71M
November 14, 20252726.0226.022726.0245.48M
November 13, 202527.1627.4727.4728.0427.0344.42M
November 12, 202527.8127.4427.4427.8726.7657.14M
November 11, 202528.1628.1828.1829.9728.0584.84M
November 10, 202528.427.827.828.7127.7368.01M
November 07, 202528.3828.6628.6630.0428119.44M
November 06, 202525.6828.4228.4228.9625.6115.49M
November 05, 202524.8725.1225.1225.824.246.39M
November 04, 202526.225.4925.4926.225.3346.45M
November 03, 202524.9226.3326.3326.3324.781.47M
October 31, 202525.0824.4924.4925.3824.4542.09M
October 30, 202525.4524.6224.6225.4524.5840.05M
October 29, 202524.8425.3225.3225.5424.5555.19M
October 28, 202524.0624.8524.8525.422.8878.88M
October 27, 202523.6824.324.324.4723.4742.71M
October 24, 202522.823.3223.3223.3522.724.45M
October 23, 202522.7122.6322.6322.7721.9518.89M
October 22, 202522.6122.5822.5822.8322.4613.8M
October 21, 202522.4222.8122.8122.9622.1820.28M
October 20, 202522.5222.422.422.9822.1721.3M
October 17, 202523.5222.1422.1423.7822.0827.82M
October 16, 202523.523.3323.3323.7623.1220.9M
October 15, 202523.7523.6523.6523.823.0825.63M
October 14, 202525.2723.5423.5425.2723.4539.43M
October 13, 202522.825.0825.0825.1722.846.35M
October 10, 202524.99242425.223.942.14M
October 09, 202525.2725.3825.3826.225.2744.84M
September 30, 202525.2525.1525.1525.8825.0232.35M
September 29, 202524.9125.0525.0525.324.7234.6M
September 26, 202525.6624.8924.8925.9924.8940.26M
September 25, 202526.1126.0326.0326.4325.7745.7M
September 24, 202526.726.526.527.0925.869.87M
September 23, 202527.225.9725.9727.3925.1682.3M
September 22, 202527.0127.327.328.526.7388.48M
September 19, 202526.726.4426.4427.126.0280.57M
September 18, 202525.1926.1826.1828.2824.87126.56M
September 17, 202523.1125.2225.2225.5823.1195.13M
September 16, 202523.2223.2723.2723.5922.8730.59M
September 15, 202523.923.3523.352423.2533.39M
September 12, 202523.5823.5523.5524.1523.4143.39M
September 11, 202522.3723.7723.7723.9622.1862.18M
September 10, 202522.6822.4222.4223.222.3534.81M
September 09, 202523.722.6722.6723.7522.5247.77M
September 08, 202524.4824.0124.0124.823.3152.86M
September 05, 202522.8824.2724.2724.6922.0177.67M
September 04, 20252622.7122.7126.3522.1288.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved