Suzhou Nanomicro Technology Co., Ltd. - 688690.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.92	29.1	29.1	29.39	28.65	4.19M
November 06, 2025	28.98	28.91	28.91	29.32	28.64	4.33M
November 05, 2025	28.92	28.79	28.79	29.24	28.41	4.48M
November 04, 2025	29.89	29.23	29.23	30	29.03	5.9M
November 03, 2025	30.36	29.95	29.95	30.98	29.58	6.44M
October 31, 2025	30.11	30.64	30.64	30.88	30.11	5.64M
October 30, 2025	31.15	30.35	30.35	31.5	29.9	7.91M
October 29, 2025	30.11	31.17	31.17	32.1	30.11	13.75M
October 28, 2025	29.44	29.52	29.52	30.04	29.36	7.35M
October 27, 2025	29.9	29.44	29.44	30.23	29.17	7.42M
October 24, 2025	27.5	29.62	29.62	29.66	27.41	12.79M
October 23, 2025	26.98	27.41	27.41	27.48	26.45	3.79M
October 22, 2025	27.16	26.96	26.96	27.35	26.75	2.56M
October 21, 2025	27.12	27.13	27.13	27.43	26.98	3.06M
October 20, 2025	26.88	26.96	26.96	28.26	26.88	5.93M
October 17, 2025	27.51	26.65	26.65	27.87	26.54	4.79M
October 16, 2025	27.27	27.62	27.62	28.4	27.02	6.82M
October 15, 2025	27.23	27.22	27.22	27.49	26.8	3.8M
October 14, 2025	28.35	27.19	27.19	28.35	27.09	6.05M
October 13, 2025	26.95	28.15	28.15	28.36	26.8	5.33M
October 10, 2025	28	27.77	27.77	28.26	27.62	5.71M
October 09, 2025	28.88	28.03	28.03	29	27.9	7.02M
September 30, 2025	28.39	28.88	28.88	29.17	28.14	5.54M
September 29, 2025	28.05	28.45	28.45	28.48	27.46	7.28M
September 26, 2025	28	28	28	28.3	27.53	6.23M
September 25, 2025	26.5	27.99	27.99	28.1	26.32	9.47M
September 24, 2025	26.06	26.4	26.4	26.67	25.71	3.82M
September 23, 2025	26.62	25.92	25.92	26.75	25.31	6.63M
September 22, 2025	26.48	26.76	26.76	26.94	26.07	4.29M
September 19, 2025	26.6	26.17	26.17	27.15	26.17	4.33M
September 18, 2025	27.3	26.53	26.53	27.6	26.26	6.73M
September 17, 2025	26.6	27.11	27.11	27.64	26.31	6.2M
September 16, 2025	26.86	26.53	26.53	26.86	26.24	3.66M
September 15, 2025	27.27	26.71	26.71	27.27	26.71	3.16M
September 12, 2025	27.2	27.07	27.07	27.33	26.53	4.97M
September 11, 2025	26.6	27.19	27.19	27.27	25.91	5.22M
September 10, 2025	26.7	26.73	26.73	27.17	26.33	4.62M
September 09, 2025	27.56	26.81	26.81	27.56	26.63	5.47M
September 08, 2025	26.63	27.41	27.41	27.55	26.4	7.17M
September 05, 2025	26.08	26.77	26.77	26.85	25.74	5.8M
September 04, 2025	26.79	25.95	25.95	27.17	25.55	7.17M
September 03, 2025	26.71	26.58	26.58	27.34	26.48	6.65M
September 02, 2025	27.8	26.48	26.48	28.36	26.17	12.66M
September 01, 2025	28.28	27.8	27.8	28.59	27.4	13.69M
August 29, 2025	28.02	28.84	28.84	29.44	27.43	11.82M
August 28, 2025	28.76	28.03	28.03	29.15	27.04	15.04M
August 27, 2025	29.05	28.94	28.94	30	28.53	12.74M
August 26, 2025	28.89	28.99	28.99	29.45	28.33	9.69M
August 25, 2025	28.15	28.95	28.95	29.85	27.91	12.39M
August 22, 2025	27.54	28.1	28.1	28.4	27.43	8.84M
August 21, 2025	27.98	27.51	27.51	28.28	27.27	7.59M
August 20, 2025	27.27	27.56	27.56	27.65	26.74	6.87M
August 19, 2025	27.55	27.37	27.37	28.2	27.22	7.36M
August 18, 2025	27.56	27.69	27.69	27.88	27.23	7.73M
August 15, 2025	26.69	27.2	27.2	27.37	26.53	5.96M
August 14, 2025	27.46	26.7	26.7	27.67	26.67	6.31M
August 13, 2025	26.8	27.37	27.37	27.48	26.74	6.4M
August 12, 2025	27.28	26.78	26.78	27.36	26.41	6.02M
August 11, 2025	26.25	27.35	27.35	27.54	26.25	8.17M
August 08, 2025	26.61	26.29	26.29	26.84	26.06	6.69M

Suzhou Nanomicro Technology Co., Ltd. (688690.SS) SHH