Suzhou Oriental Semiconductor Company Limited - 688261.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	61.93	70.89	70.89	72.88	61.93	13.13M
August 15, 2025	59	61.93	61.93	63.15	58.4	9.24M
August 14, 2025	60.5	59	59	61	58.22	8.16M
August 13, 2025	60.01	61.12	61.12	63.49	59.73	8.95M
August 12, 2025	60.4	59.39	59.39	60.8	58.03	7.33M
August 11, 2025	60.29	60.27	60.27	61.4	58.8	6.15M
August 08, 2025	60.11	59.59	59.59	60.63	58	8.91M
August 07, 2025	58	60.63	60.63	63	56.55	13.35M
August 06, 2025	55.16	58.19	58.19	59.95	53.66	11.02M
August 05, 2025	55.03	55	55	57.9	54.24	7.18M
August 04, 2025	53.5	55.08	55.08	55.37	52.13	7.7M
August 01, 2025	53.45	53.75	53.75	54.45	52.5	7.49M
July 31, 2025	54.86	53.97	53.97	56.3	52.8	11.13M
July 30, 2025	54.17	54.26	54.26	56.6	52.2	12.25M
July 29, 2025	50.29	54.1	54.1	54.29	50.05	10.01M
July 28, 2025	49.1	50.3	50.3	51.41	49	9.44M
July 25, 2025	45.23	48.58	48.58	48.88	45.18	9.38M
July 24, 2025	44.06	45.43	45.43	45.79	43.78	4.68M
July 23, 2025	44.5	44.08	44.08	44.68	43.69	3.18M
July 22, 2025	43.55	44.17	44.17	44.18	43.05	2.95M
July 21, 2025	43.7	43.56	43.56	43.7	43.17	2.32M
July 18, 2025	44.3	43.75	43.75	44.59	43.66	2.96M
July 17, 2025	43.2	44.06	44.06	44.37	42.4	5.02M
July 16, 2025	41.6	42.97	42.97	45	41.44	6.35M
July 15, 2025	41.49	41.54	41.54	41.86	41.15	1.76M
July 14, 2025	41.41	41.49	41.49	41.72	41.08	1.8M
July 11, 2025	40.76	41.41	41.41	41.42	40.6	1.75M
July 10, 2025	40.7	40.81	40.81	41.28	40.7	1.1M
July 09, 2025	41.22	40.89	40.89	41.5	40.79	1.35M
July 08, 2025	40.19	41.22	41.22	41.45	40.06	2.07M
July 07, 2025	39.93	40.1	40.1	40.36	39.71	1.03M
July 04, 2025	40.52	39.93	39.93	40.77	39.87	1.84M
July 03, 2025	40.74	40.7	40.7	41.02	40.44	1.43M
July 02, 2025	41.12	40.58	40.58	41.12	40.24	1.67M
July 01, 2025	41.25	41.12	41.12	41.55	40.9	1.9M
June 30, 2025	40.84	41.25	41.25	41.28	40.6	2M
June 27, 2025	39.88	40.5	40.5	40.85	39.88	2.12M
June 26, 2025	40.18	39.86	39.86	40.65	39.8	1.79M
June 25, 2025	39.85	40.19	40.19	40.25	39.64	1.96M
June 24, 2025	38.92	39.63	39.63	39.68	38.92	1.95M
June 23, 2025	37.72	38.88	38.88	38.89	37.72	1.47M
June 20, 2025	38.3	38	38	38.86	37.92	1.18M
June 19, 2025	38.56	38.05	38.05	38.97	37.84	1.28M
June 18, 2025	38.4	38.59	38.55	38.74	38.1	1.04M
June 17, 2025	38.2	38.48	38.44	38.68	37.94	1.41M
June 16, 2025	37.32	38.06	38.02	38.39	37.05	1.84M
June 13, 2025	38.02	37.48	37.44	38.42	37.23	2.48M
June 12, 2025	38.8	38.12	38.08	38.91	38.04	1.75M
June 11, 2025	38.75	38.83	38.79	39.3	38.65	1.12M
June 10, 2025	39.8	38.72	38.68	39.8	38.41	1.84M
June 09, 2025	39.12	39.59	39.55	39.62	39.12	1.16M
June 06, 2025	39.8	39.29	39.25	39.8	38.9	1.52M
June 05, 2025	38.58	39.22	39.18	39.25	38.35	1.28M
June 04, 2025	38.36	38.61	38.57	38.92	38.35	1.18M
June 03, 2025	38.31	38.38	38.34	39	38.22	1.5M
May 30, 2025	39.26	38.68	38.68	39.42	38.46	1.2M
May 29, 2025	38.56	39.44	39.44	39.56	38.54	1.57M
May 28, 2025	39.02	38.56	38.56	39.35	38.4	1.01M
May 27, 2025	39.28	39.09	39.09	39.28	38.6	1.09M
May 26, 2025	38.76	39.28	39.28	39.35	38.7	1.13M

Suzhou Oriental Semiconductor Company Limited (688261.SS) SHH