China Resources Microelectronics Limited - 688396.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	61	59.77	59.77	61.38	59.73	14.85M
February 12, 2026	58.95	62.21	62.21	62.75	58.82	17.56M
February 11, 2026	59.3	58.68	58.68	59.83	58.61	7.92M
February 10, 2026	60.16	59.5	59.5	60.78	59.23	10.46M
February 09, 2026	60.1	60.53	60.53	60.66	58.89	13.93M
February 06, 2026	58.6	58.8	58.8	59.5	58.18	9.31M
February 05, 2026	58.6	59.84	59.84	60.5	57.5	13.09M
February 04, 2026	60.54	59.22	59.22	60.55	58.5	12.43M
February 03, 2026	60.41	61.11	61.11	61.2	60.04	15.32M
February 02, 2026	63.8	59.15	59.15	63.8	59.1	18.41M
January 30, 2026	63.5	63.77	63.77	64.65	61.5	16.68M
January 29, 2026	66.5	63.78	63.78	67.88	63.7	22.78M
January 28, 2026	70.18	67.24	67.24	70.9	66.05	25.43M
January 27, 2026	67.57	68.19	68.19	70.2	66.4	25.56M
January 26, 2026	65.08	68.05	68.05	68.75	65.08	34.54M
January 23, 2026	64.2	65	65	65.77	63.78	22.04M
January 22, 2026	66.4	64.03	64.03	68.87	63.63	33.04M
January 21, 2026	63	65.2	65.2	66.7	62.53	37.16M
January 20, 2026	64.2	63.51	63.51	66.2	63.06	23.95M
January 19, 2026	67.01	64.09	64.09	67.06	63.5	31.44M
January 16, 2026	61.01	68.2	68.2	70.48	59.97	58.24M
January 15, 2026	56	60.33	60.33	60.5	55.65	34.17M
January 14, 2026	56.38	56.08	56.08	58.03	55.6	19.21M
January 13, 2026	57.76	56.33	56.33	58	56.1	15.53M
January 12, 2026	58.78	57.72	57.72	58.78	57.28	17.01M
January 09, 2026	58.2	58.11	58.11	58.9	57.54	17.12M
January 08, 2026	59.9	58.4	58.4	60.34	58.2	19.26M
January 07, 2026	58.58	60.51	60.51	63.48	58.58	37.89M
January 06, 2026	54.11	56.96	56.96	57.25	53.66	26.02M
January 05, 2026	53.2	53.89	53.89	54.19	53.19	13.16M
December 31, 2025	53.5	52.86	52.86	54.5	52.79	12.51M
December 30, 2025	54.09	53.22	53.22	54.85	52.99	11.13M
December 29, 2025	54.1	53.84	53.84	54.99	53.51	9.55M
December 26, 2025	54.8	54.4	54.4	55.56	54.04	10.19M
December 25, 2025	55.78	54.92	54.92	56.01	54.67	11.96M
December 24, 2025	55	56.24	56.24	56.3	54.56	15.09M
December 23, 2025	55.03	54.98	54.98	56.29	54.5	12.61M
December 22, 2025	54.8	55.49	55.49	56.73	54.65	14.74M
December 19, 2025	55.85	54.5	54.5	56.48	54.34	15.08M
December 18, 2025	57.2	55.66	55.66	57.74	55.66	16.51M
December 17, 2025	54.35	57.91	57.91	58.58	54	33.18M
December 16, 2025	54.21	54.3	54.3	56.08	53.51	16.24M
December 15, 2025	54.65	54.55	54.55	56.75	54.3	16.81M
December 12, 2025	55.35	55.2	55.2	55.8	54.15	18.05M
December 11, 2025	57.53	55.5	55.5	57.88	55.5	21.1M
December 10, 2025	53.1	56.88	56.88	59.86	53.1	44.61M
December 09, 2025	52.48	52.7	52.7	53.17	52.21	10.6M
December 08, 2025	52.9	53.24	53.24	53.56	52.41	15.92M
December 05, 2025	53.73	52.82	52.82	53.79	52.63	16.19M
December 04, 2025	53.55	54.25	54.25	55.22	52.4	24.49M
December 03, 2025	49.24	53.3	53.3	54.19	48.3	32.22M
December 02, 2025	50	49.38	49.38	51.39	49.15	15.16M
December 01, 2025	46.46	50.93	50.93	51.8	46.3	27.6M
November 28, 2025	45.94	46.43	46.43	46.43	45.78	4.45M
November 27, 2025	46.07	46.01	46.01	46.69	45.75	5.78M
November 26, 2025	46.22	45.88	45.88	46.42	45.85	5.59M
November 25, 2025	46.5	46.22	46.22	47	46.19	4.97M
November 24, 2025	46.27	46.07	46.07	46.53	45.8	4.99M
November 21, 2025	46.35	45.98	45.98	46.88	45.36	7.63M
November 20, 2025	47.5	46.91	46.91	47.62	46.91	4.78M

China Resources Microelectronics Limited (688396.SS) SHH