Sai MicroElectronics Inc. - 300456.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.8	51.9	51.9	53.98	51.81	51.13M
February 12, 2026	52.81	54.53	54.53	55.8	52.5	54.85M
February 11, 2026	53.41	52.66	52.66	54.57	52.65	42.33M
February 10, 2026	54.1	54.49	54.49	57.43	54.1	70.57M
February 09, 2026	51.59	54.09	54.09	56.3	51.2	88.99M
February 06, 2026	50.8	50.22	50.22	51.91	50.12	39.04M
February 05, 2026	54	51.82	51.82	55.29	51.75	54.84M
February 04, 2026	54.4	55.25	55.25	55.5	52.41	66.36M
February 03, 2026	52.65	55.78	55.78	56	52.48	88.84M
February 02, 2026	51.02	51.76	51.76	54	51	42.64M
January 30, 2026	50.29	52.26	52.26	53	49.89	54.4M
January 29, 2026	51.46	50.73	50.73	52.8	50.5	45.36M
January 28, 2026	52.4	52.18	52.18	53.45	50.9	60.62M
January 27, 2026	52.06	53.68	53.68	54.24	52.06	42.98M
January 26, 2026	55.48	52.68	52.68	55.66	52.25	55.92M
January 23, 2026	56.11	55.49	55.49	56.5	54.54	62.7M
January 22, 2026	56.12	56.99	56.99	58.58	54.68	68.45M
January 21, 2026	53.74	55.47	55.47	56.2	53.5	49.32M
January 20, 2026	55.02	54.14	54.14	55.88	53.35	56.48M
January 19, 2026	59.75	54.98	54.98	60	54.92	92.96M
January 16, 2026	63.5	61.03	61.03	64.15	60.5	72.12M
January 15, 2026	60.92	62.33	62.33	65.58	60.44	78.59M
January 14, 2026	60.9	62.8	62.8	64.55	58.18	114.94M
January 13, 2026	55.94	59.69	59.69	60.95	54.34	105.24M
January 12, 2026	52.11	55.93	55.93	56.37	52.01	87.05M
January 09, 2026	52	53.11	53.11	54.87	51.03	74.94M
January 08, 2026	54	52.75	52.75	54.59	52.66	65.34M
January 07, 2026	53	54.82	54.82	55.25	51.25	85.77M
January 06, 2026	53	53.17	53.17	54.97	52.8	63.17M
January 05, 2026	53.87	53.09	53.09	54.48	50.26	85.96M
December 31, 2025	59.88	55.96	55.96	60.57	55.8	114.83M
December 30, 2025	56	62.15	62.15	62.49	55.35	120.43M
December 29, 2025	56.88	56.26	56.26	58.79	55.8	69.45M
December 26, 2025	58.3	57.32	57.32	59.88	56.07	92.89M
December 25, 2025	62	59.09	59.09	62.67	59	86.56M
December 24, 2025	61.5	61	61	63.68	60.28	81.74M
December 23, 2025	59.99	61.3	61.3	63.87	56.77	113.85M
December 22, 2025	63.08	60.45	60.45	64.5	59.8	96.2M
December 19, 2025	67	63.39	63.39	67.77	62.04	102.43M
December 18, 2025	59.11	65.68	65.68	65.9	59.11	112.1M
December 17, 2025	62.32	60.84	60.84	65	59.59	121.02M
December 16, 2025	65.32	64.4	64.4	68.5	61.1	122.4M
December 15, 2025	60.99	65.3	65.3	66.44	60.58	129.63M
December 12, 2025	55.19	62.33	62.33	62.38	54.12	141.35M
December 11, 2025	58.31	55.89	55.89	66.66	55.55	170.46M
December 10, 2025	54	58.88	58.88	59.97	53.66	124.72M
December 09, 2025	53	55.12	55.12	56.4	51	128.3M
December 08, 2025	48	53.65	53.65	54.93	47.45	129.53M
December 05, 2025	45	48.18	48.18	49.5	42	125.08M
December 04, 2025	48.11	46.75	46.75	49.97	46.74	125.66M
December 03, 2025	56.89	47	47	56.9	46.74	191.53M
December 02, 2025	50.01	58.43	58.43	59.77	49.4	180.61M
December 01, 2025	48.58	50.69	50.69	51.5	47.66	166.17M
November 28, 2025	48.11	48.51	48.51	49.99	47.53	165.71M
November 27, 2025	41.02	48.48	48.48	50.51	41.02	222.75M
November 26, 2025	35.43	42.09	42.09	42.88	35.3	205.44M
November 25, 2025	35	36.2	36.2	38.66	34.31	186.01M
November 24, 2025	35.16	35.11	35.11	36.13	33.63	172.11M
November 21, 2025	29.01	33.49	33.49	34.99	29.01	166.51M
November 20, 2025	29	29.95	29.95	30.48	29	102.01M

Sai MicroElectronics Inc. (300456.SZ) SHZ