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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	94.02	100.83	100.83	106.14	94.02	11.32M
January 13, 2026	98.05	95.41	95.41	102.74	95.41	12.37M
January 12, 2026	86	94.99	94.99	98.08	86	14.04M
January 09, 2026	88	86.34	86.34	88.03	85.46	8.42M
January 08, 2026	89.26	88.25	88.25	91.6	87.68	10.36M
January 07, 2026	96.87	89.98	89.98	98	89.52	16.58M
January 06, 2026	106.65	98.79	98.79	114.5	98.38	23.93M
January 05, 2026	88.88	98.41	98.41	98.41	86.5	12.29M
December 31, 2025	81.95	82.01	82.01	83.88	80	6.03M
December 30, 2025	79.01	83.16	83.16	84.95	78.1	10.45M
December 29, 2025	73.3	80.29	80.29	81	72.17	11.26M
December 26, 2025	72.5	71.29	71.29	73.18	71.12	3.68M
December 25, 2025	70.31	73.44	73.44	74.87	70.31	5.9M
December 24, 2025	67.2	70.4	70.4	73.8	66.68	5.78M
December 23, 2025	66.65	67.18	67.18	67.76	65.8	2.57M
December 22, 2025	65	66.45	66.45	67.25	65	2.3M
December 19, 2025	66.81	64.84	64.84	67.97	64.8	2.82M
December 18, 2025	64.8	66.04	66.04	67.35	64.7	2.85M
December 17, 2025	63.8	65.6	65.6	65.88	63.17	2.75M
December 16, 2025	65.6	64.16	64.16	66.15	63.56	2.85M
December 15, 2025	69.61	66	66	69.66	65.34	5.2M
December 12, 2025	66.1	69.98	69.98	70.42	65.5	6.58M
December 11, 2025	67.1	66.09	66.09	68.23	65.9	3.5M
December 10, 2025	67.66	67.17	67.17	67.86	65.36	3.53M
December 09, 2025	66.85	67.98	67.98	69.44	66	4.41M
December 08, 2025	65.35	67.28	67.28	68.9	65	5.66M
December 05, 2025	65.74	65.54	65.54	66.3	63.44	4.63M
December 04, 2025	69.6	67.08	67.08	70.28	64.34	8.01M
December 03, 2025	66.41	70.28	70.28	72.8	65.5	9.54M
December 02, 2025	64.68	65.62	65.62	65.98	62.58	3.46M
December 01, 2025	64.69	64	64	64.83	63.5	2.48M
November 28, 2025	64.42	64.8	64.8	65.13	64.01	1.45M
November 27, 2025	63.68	64.73	64.73	66.57	63.68	2.16M
November 26, 2025	65	64.21	64.21	65.88	63.95	1.94M
November 25, 2025	65.17	65.06	65.06	66.88	64.7	3.03M
November 24, 2025	61.28	63.58	63.58	64.12	60.81	3.51M
November 21, 2025	63.8	60.51	60.51	64.6	60.38	3.4M
November 20, 2025	66.95	64.93	64.93	68.49	64.28	2.23M
November 19, 2025	67.85	66.59	66.59	70.2	66.2	2.33M
November 18, 2025	69.35	68.1	68.1	70.59	67.58	3.07M
November 17, 2025	64.88	69.14	69.14	70.77	64.86	6.24M
November 14, 2025	65.7	64.51	64.51	66.07	64.04	1.97M
November 13, 2025	66.8	66.43	66.43	67.05	65.36	1.78M
November 12, 2025	66.8	66	66	66.94	65.1	1.98M
November 11, 2025	68.99	66.91	66.91	69.8	66.91	1.7M
November 10, 2025	68.3	68.45	68.45	69.54	67.31	1.87M
November 07, 2025	70.27	68.34	68.34	70.94	68.05	2.75M
November 06, 2025	68.54	70.99	70.99	73.49	68.12	5.12M
November 05, 2025	67.33	68.1	68.1	68.39	66	2.56M
November 04, 2025	70.25	67.7	67.7	70.41	66.6	3.03M
November 03, 2025	72.18	70.24	70.24	72.36	68.68	3.33M
October 31, 2025	74	72.6	72.6	74.92	72.4	2.65M
October 30, 2025	77.2	74.32	74.32	77.2	73.68	3.08M
October 29, 2025	76.5	77.2	77.2	77.2	75.3	2.43M
October 28, 2025	77.01	75.3	75.3	77.25	74.76	2.87M
October 27, 2025	77	77.08	77.08	78.86	75.74	3.39M
October 24, 2025	72.88	75.36	75.36	75.81	71.18	3.44M
October 23, 2025	72.37	71.35	71.35	72.37	69.77	1.92M
October 22, 2025	73.42	72.37	72.37	73.46	71.66	1.69M
October 21, 2025	72.18	73.6	73.6	74	71.64	2.39M

Suzhou Oriental Semiconductor Company Limited (688261.SS) SHH