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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.17	49.02	49.02	49.46	48.65	6.19M
November 06, 2025	49.3	49.52	49.52	49.85	49.1	8.63M
November 05, 2025	48.81	49.06	49.06	49.39	48.63	6.67M
November 04, 2025	49.92	49.34	49.34	50.25	49.05	8.02M
November 03, 2025	50.5	50	50	50.6	49.12	10.14M
October 31, 2025	52.8	50.74	50.74	52.8	50.65	17.24M
October 30, 2025	54.49	53.49	53.49	54.49	53.32	9.03M
October 29, 2025	53.79	54.31	54.31	54.36	53.56	9.27M
October 28, 2025	54	53.79	53.79	54.98	53.75	11.31M
October 27, 2025	55.1	54.56	54.56	55.32	53.66	14.5M
October 24, 2025	52.85	54.24	54.24	54.49	52.85	12.35M
October 23, 2025	52.49	52.54	52.54	52.7	51.36	7.66M
October 22, 2025	53.15	52.69	52.69	53.56	51.86	9.06M
October 21, 2025	52.87	53.48	53.48	53.99	52.6	11.99M
October 20, 2025	52.51	52.99	52.99	55.05	52.31	18.1M
October 17, 2025	53.72	51.11	51.11	53.95	50.93	13.62M
October 16, 2025	54.63	53.97	53.94	55.27	53.8	11.66M
October 15, 2025	54.87	55.21	55.21	56.31	53.9	15.32M
October 14, 2025	57.76	54.95	54.95	58.19	54.6	21.47M
October 13, 2025	53.2	57.28	57.28	57.74	53.01	26.73M
October 10, 2025	57.7	54.93	54.93	58.38	54.6	25.29M
October 09, 2025	56.5	58.65	58.65	60.99	56.5	32.08M
September 30, 2025	54.68	55.55	55.55	56.59	54.62	20.97M
September 29, 2025	54.5	54.62	54.62	55.19	53.07	18.87M
September 26, 2025	53.83	54.71	54.71	56.6	53.78	22.84M
September 25, 2025	53.8	54.19	54.19	55.46	53.5	23.96M
September 24, 2025	52.15	54.12	54.12	54.7	51.99	31.8M
September 23, 2025	51.49	52.51	52.51	52.6	49.46	23.21M
September 22, 2025	49.88	51.2	51.2	51.77	49.3	16.98M
September 19, 2025	50.49	49.7	49.7	51.33	49.7	14.16M
September 18, 2025	49.67	50.49	50.49	52.15	49.63	26.02M
September 17, 2025	49.38	49.72	49.72	50.38	49.12	11.49M
September 16, 2025	49.4	49.4	49.4	50.29	49.05	13M
September 15, 2025	51.29	49.4	49.4	51.55	49.39	14.35M
September 12, 2025	49.8	49.26	49.26	50.36	49.26	15.46M
September 11, 2025	48	49.9	49.9	49.97	47.66	14.38M
September 10, 2025	48.2	48.1	48.1	48.54	47.78	7.25M
September 09, 2025	49.08	48.2	48.2	49.08	47.97	9.22M
September 08, 2025	48.59	49.4	49.4	49.47	48.3	10.33M
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

China Resources Microelectronics Limited (688396.SS) SHH