China Resources Microelectronics Limited (688396.SS) SHH

43.80

-0.63(-1.42%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	44.5	43.8	43.8	44.88	43.71	7.71M
April 02, 2026	45.45	44.43	44.43	45.6	44.1	10.14M
April 01, 2026	45.58	45.72	45.72	45.93	45.3	9.91M
March 31, 2026	45.18	44.54	44.54	46.16	44.5	10.9M
March 30, 2026	45	45.29	45.29	45.59	44.7	9.42M
March 27, 2026	44.72	45.7	45.7	45.99	44.55	7.77M
March 26, 2026	45.99	45.32	45.32	46.36	44.96	8.69M
March 25, 2026	45.87	46.29	46.29	46.43	45.7	11.29M
March 24, 2026	45.45	45.51	45.51	45.54	44.31	13.17M
March 23, 2026	46.35	44.88	44.88	46.81	44.62	18.58M
March 20, 2026	47.9	47.14	47.14	48.35	47.14	11.18M
March 19, 2026	48.26	47.72	47.72	48.5	47.52	13.25M
March 18, 2026	49.02	49.1	49.1	49.2	48.12	14.02M
March 17, 2026	50.5	48.8	48.8	50.5	48.7	10.7M
March 16, 2026	49.7	49.99	49.99	50.25	48.94	16.04M
March 13, 2026	50.49	49.8	49.8	51.1	49.24	18.41M
March 12, 2026	51.25	51.1	51.1	52.43	50.7	13.8M
March 11, 2026	51.36	51.48	51.48	52.49	51.15	15.44M
March 10, 2026	50.47	51.01	51.01	51.7	50.31	10.11M
March 09, 2026	49.98	49.56	49.56	49.98	48.35	18.83M
March 06, 2026	50.99	51.15	51.15	51.83	50.75	13.72M
March 05, 2026	52.17	51.15	51.15	52.46	50.98	13.63M
March 04, 2026	51.99	51.42	51.42	52.78	51.1	8.51M
March 03, 2026	55.44	52.36	52.36	55.76	52.25	18.32M
March 02, 2026	55.8	55.37	55.37	56.99	55.3	19.06M
February 27, 2026	58.65	57.1	57.1	58.75	56.93	22.13M
February 26, 2026	59.95	59.5	59.5	60.55	58.61	15.56M
February 25, 2026	58.9	59.81	59.81	60.69	58.34	13.68M
February 24, 2026	60.52	58.71	58.71	60.75	58	12.08M
February 13, 2026	61	59.77	0	61.38	59.73	14.85M
February 12, 2026	58.95	62.21	0	62.75	58.82	17.56M
February 11, 2026	59.3	58.68	0	59.83	58.61	7.92M
February 10, 2026	60.16	59.5	0	60.78	59.23	10.46M
February 09, 2026	60.1	60.53	0	60.66	58.89	13.93M
February 06, 2026	58.6	58.8	0	59.5	58.18	9.31M
February 05, 2026	58.6	59.84	0	60.5	57.5	13.09M
February 04, 2026	60.54	59.22	0	60.55	58.5	12.43M
February 03, 2026	60.41	61.11	0	61.2	60.04	15.32M
February 02, 2026	63.8	59.15	0	63.8	59.1	18.41M
January 30, 2026	63.5	63.77	0	64.65	61.5	16.68M
January 29, 2026	66.5	63.78	0	67.88	63.7	22.78M
January 28, 2026	70.18	67.24	0	70.9	66.05	25.43M
January 27, 2026	67.57	68.19	0	70.2	66.4	25.56M
January 26, 2026	65.08	68.05	0	68.75	65.08	34.54M
January 23, 2026	64.2	65	0	65.77	63.78	22.04M
January 22, 2026	66.4	64.03	0	68.87	63.63	33.04M
January 21, 2026	63	65.2	0	66.7	62.53	37.16M
January 20, 2026	64.2	63.51	0	66.2	63.06	23.95M
January 19, 2026	67.01	64.09	0	67.06	63.5	31.44M
January 16, 2026	61.01	68.2	0	70.48	59.97	58.24M
January 15, 2026	56	60.33	0	60.5	55.65	34.17M
January 14, 2026	56.38	56.08	0	58.03	55.6	19.21M
January 13, 2026	57.76	56.33	0	58	56.1	15.53M
January 12, 2026	58.78	57.72	0	58.78	57.28	17.01M
January 09, 2026	58.2	58.11	0	58.9	57.54	17.12M
January 08, 2026	59.9	58.4	0	60.34	58.2	19.26M
January 07, 2026	58.58	60.51	0	63.48	58.58	37.89M
January 06, 2026	54.11	56.96	0	57.25	53.66	26.02M
January 05, 2026	53.2	53.89	0	54.19	53.19	13.16M
December 31, 2025	53.5	52.86	0	54.5	52.79	12.51M