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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	87.13	88.8	88.8	89.5	81.77	8.24M
September 04, 2025	90.18	85.66	85.66	95.09	84.8	10.2M
September 03, 2025	81	92.18	92.18	93.98	79.31	9.44M
September 02, 2025	82.1	82.1	82.1	84.98	78.3	7.8M
September 01, 2025	79	83.4	83.4	88.88	78	11.02M
August 29, 2025	76.5	78	78	79.05	73.1	8.45M
August 28, 2025	70.35	76.3	76.3	76.98	70	8.39M
August 27, 2025	72.85	70.35	70.35	76.45	70.33	7.83M
August 26, 2025	72.01	72.79	72.79	73.58	69.6	6.85M
August 25, 2025	67.9	72.77	72.77	76.59	67.9	11.16M
August 22, 2025	66.42	67.07	67.07	68.85	66.05	5.8M
August 21, 2025	69.59	66.42	66.42	71.41	65.69	6.89M
August 20, 2025	70.41	69.59	69.59	70.41	67.51	5.69M
August 19, 2025	69.81	70.5	70.5	71.41	68.21	7.64M
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

Suzhou Oriental Semiconductor Company Limited (688261.SS) SHH