Shanghai Prisemi Electronics Co.,Ltd. - 688230.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	71.5	69.95	69.95	71.7	69.81	1.68M
February 12, 2026	71.8	71.56	71.56	72.28	71.38	850,990
February 11, 2026	71.86	71.5	71.5	72.1	71.3	574,907
February 10, 2026	72.16	71.51	71.51	72.75	71.35	730,303
February 09, 2026	72.47	72.12	72.12	73.19	71.8	989,807
February 06, 2026	72.45	71.29	71.29	72.81	71.29	1.12M
February 05, 2026	70.57	72.72	72.72	73	70.57	1.19M
February 04, 2026	75	73.43	73.43	77.6	72.39	3.16M
February 03, 2026	78.99	79.39	79.39	82.68	78	4.13M
February 02, 2026	77.88	73.88	73.88	77.88	73.71	1.94M
January 30, 2026	77.5	77.88	77.88	78.45	74.85	1.69M
January 29, 2026	79.05	77.15	77.15	80.47	77.15	2.29M
January 28, 2026	81.93	80	80	82.8	79.45	1.64M
January 27, 2026	78.3	81.89	81.89	82.8	78.28	2.7M
January 26, 2026	81.6	78.74	78.74	82.26	78	1.62M
January 23, 2026	80.2	81.6	81.6	81.68	80	1.53M
January 22, 2026	81.8	80.82	80.82	82	79.81	1.28M
January 21, 2026	78.78	80.9	80.9	81.48	78.38	1.67M
January 20, 2026	77.77	79.32	79.32	81.94	77.71	1.98M
January 19, 2026	80.8	78.49	78.49	81.5	78	2.29M
January 16, 2026	80.11	82.03	82.03	82.53	78.8	2.49M
January 15, 2026	79.17	79.99	79.99	80.01	77.2	1.64M
January 14, 2026	76.39	79.8	79.8	82	76.33	3.54M
January 13, 2026	78.02	76.29	76.29	78.6	76.03	1.7M
January 12, 2026	77.84	78.08	78.08	79.03	77.19	2.23M
January 09, 2026	76.08	78	78	78.44	75.16	2.28M
January 08, 2026	76	76.08	76.08	77.71	75.8	1.64M
January 07, 2026	75.04	76.68	76.68	78.11	74.7	2.37M
January 06, 2026	75.88	75.03	75.03	77.2	75.01	1.92M
January 05, 2026	72.7	75.88	75.88	77.5	72.7	2.45M
December 31, 2025	72.04	72.48	72.48	73.79	70.91	1.82M
December 30, 2025	70.9	72.04	72.04	72.67	70.5	2.06M
December 29, 2025	70.04	71.56	71.56	72.88	69.95	2.79M
December 26, 2025	74	70.77	70.77	74	69.93	3.52M
December 25, 2025	66.33	66.25	66.25	66.99	65.1	637,111
December 24, 2025	64.47	66.51	66.51	67.58	64.47	1.59M
December 23, 2025	66.3	64.3	64.3	66.3	64.11	713,245
December 22, 2025	64.86	65.55	65.55	66.43	64.22	940,776
December 19, 2025	63.92	64.33	64.33	65.47	63.34	990,214
December 18, 2025	64.4	63.92	63.92	65.34	63.92	514,496
December 17, 2025	63.89	64.67	64.67	65.5	63.1	771,679
December 16, 2025	64.7	64.12	64.12	66.53	63.52	779,470
December 15, 2025	67.72	64.6	64.6	67.72	64.38	1.14M
December 12, 2025	66.88	67.72	67.72	68.18	66	696,029
December 11, 2025	68.32	66.83	66.83	68.94	66.7	569,288
December 10, 2025	69.47	68	68	69.69	67.31	722,966
December 09, 2025	70.88	68.9	68.9	71.36	68.8	881,544
December 08, 2025	69.16	70.88	70.88	71.13	68.13	1.27M
December 05, 2025	69.12	69.16	69.16	69.16	67.68	982,555
December 04, 2025	68.9	69.4	69.4	70.59	67.28	1.37M
December 03, 2025	67.91	67.97	67.97	68.3	66.63	731,706
December 02, 2025	68.92	67.93	67.93	69	66.81	668,798
December 01, 2025	68.19	69.31	69.31	69.35	67	1.01M
November 28, 2025	68.76	68.2	68.2	68.76	66.44	747,048
November 27, 2025	67.78	68.25	68.25	69.2	67.4	750,276
November 26, 2025	67.58	67.78	67.78	68.2	67.1	801,754
November 25, 2025	65.7	67.48	67.48	68.5	65.7	990,249
November 24, 2025	62.94	65.86	65.86	66.45	62.11	1.26M
November 21, 2025	66	62.08	62.08	66.76	61.72	1.22M
November 20, 2025	67.8	66.8	66.8	68.19	66.5	515,624

Shanghai Prisemi Electronics Co.,Ltd. (688230.SS) SHH