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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.91	48.58	48.58	48.79	47.43	11.7M
September 04, 2025	49.61	47.69	47.69	49.99	46.91	16.3M
September 03, 2025	50.57	49.88	49.88	50.81	49.3	11.5M
September 02, 2025	52	50.22	50.22	52.37	49.85	17.74M
September 01, 2025	53.49	52.33	52.33	54.37	51.6	18.71M
August 29, 2025	54.07	52.4	52.4	54.07	52.18	18.46M
August 28, 2025	51.45	53.97	53.97	53.98	51.31	23.82M
August 27, 2025	51.8	51.45	51.45	54.36	51.32	22.99M
August 26, 2025	51.28	51.54	51.54	52.49	50.72	15.2M
August 25, 2025	51.99	51.26	51.26	53.12	50.41	26.82M
August 22, 2025	48.6	50.77	50.77	50.86	48.41	23.28M
August 21, 2025	48.89	48.49	48.49	49.76	48.21	12.03M
August 20, 2025	48.2	48.78	48.78	48.82	47.45	12.2M
August 19, 2025	48.1	48.2	48.2	48.47	47.82	9.72M
August 18, 2025	47.22	47.9	47.9	48.33	47.14	14.14M
August 15, 2025	46.12	46.9	46.9	47.31	45.88	9.88M
August 14, 2025	46.6	46.17	46.17	47.35	46.13	11.25M
August 13, 2025	46.5	46.6	46.6	47.33	46.44	8.33M
August 12, 2025	47.09	46.52	46.52	47.29	46.4	8.88M
August 11, 2025	47.17	47.08	47.08	47.42	47	4.48M
August 08, 2025	47.62	47.17	47.17	48.01	47.17	4.86M
August 07, 2025	47.29	47.9	47.9	48.36	46.98	7.8M
August 06, 2025	46.9	47.29	47.29	47.38	46.63	4.02M
August 05, 2025	46.84	46.91	46.91	47.03	46.59	3.06M
August 04, 2025	46.73	46.7	46.7	46.95	46.23	4.22M
August 01, 2025	46.6	46.95	46.95	48.01	46.52	6.2M
July 31, 2025	47.9	46.63	46.63	48.13	46.5	7.16M
July 30, 2025	48.4	47.97	47.97	48.96	47.6	5.53M
July 29, 2025	48.29	48.35	48.35	48.93	48.23	5.91M
July 28, 2025	48.31	48.29	48.29	48.97	48.29	5.13M
July 25, 2025	48.17	48.28	48.28	48.44	47.71	5.86M
July 24, 2025	47.99	48.15	48.15	48.64	47.85	4.47M
July 23, 2025	47.92	47.97	47.97	48.58	47.5	5.43M
July 22, 2025	47.76	47.68	47.68	48.04	47.45	4.57M
July 21, 2025	47.36	47.68	47.68	47.78	47.3	2.84M
July 18, 2025	47.25	47.31	47.31	47.5	47.18	2.6M
July 17, 2025	47.13	47.3	47.3	47.38	46.85	3.25M
July 16, 2025	47.11	47.05	47.05	47.4	47	2.82M
July 15, 2025	46.6	47.14	47.14	47.25	46.6	2.92M
July 14, 2025	46.55	46.6	46.6	47.3	46.5	3.54M
July 11, 2025	46.38	46.47	46.47	47.36	46.35	4.42M
July 10, 2025	46.5	46.35	46.35	46.81	46.33	2.85M
July 09, 2025	46.89	46.5	46.5	47.11	46.41	2.63M
July 08, 2025	46.03	46.88	46.88	47.2	45.98	3.53M
July 07, 2025	47.38	45.9	45.9	47.38	45.83	4.07M
July 04, 2025	47.76	47.38	47.38	47.94	47.3	3.08M
July 03, 2025	47.87	47.63	47.63	48	47.61	3.03M
July 02, 2025	47.75	47.67	47.67	48.05	47.38	4.13M
July 01, 2025	47.3	47.79	47.79	47.88	46.87	4.47M
June 30, 2025	46.75	47.16	47.16	47.35	46.57	3.48M
June 27, 2025	46.86	46.45	46.45	47.16	46.41	3.29M
June 26, 2025	46.85	46.58	46.58	47.02	46.44	2.65M
June 25, 2025	46.35	46.88	46.88	46.93	46	3.51M
June 24, 2025	45.61	46.53	46.53	46.58	45.53	2.91M
June 23, 2025	44.73	45.6	45.6	45.77	44.68	2.39M
June 20, 2025	45	44.87	44.87	45.46	44.87	2.23M
June 19, 2025	45.31	44.99	44.99	45.58	44.95	2.08M
June 18, 2025	45.4	45.31	45.31	45.69	45.3	1.78M
June 17, 2025	44.88	45.46	45.46	45.59	44.88	2.3M
June 16, 2025	45.18	44.98	44.98	45.46	44.86	2.92M

China Resources Microelectronics Limited (688396.SS) SHH