Shenzhen Sunmoon Microelectronics Co., Ltd - 688699.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	38.91	38.72	38.72	39.28	38	2.08M
September 26, 2025	39.18	38.76	38.76	40.1	38.75	2.18M
September 25, 2025	39.95	39.33	39.33	40.5	39.11	2.2M
September 24, 2025	38	39.53	39.53	39.98	37.96	2.73M
September 23, 2025	38.64	38.21	38.21	38.7	36.7	1.83M
September 22, 2025	38.19	38.56	38.56	38.94	37.6	1.32M
September 19, 2025	38.5	38.26	38.26	39.18	38	1.39M
September 18, 2025	39.14	38.4	38.4	39.75	37.81	2.49M
September 17, 2025	38.31	39.2	39.2	39.88	38.31	1.58M
September 16, 2025	38.4	38.88	38.88	39.24	38.04	1.58M
September 15, 2025	40	38.62	38.62	40	38.4	1.91M
September 12, 2025	37.69	38.34	38.34	38.78	37.39	1.64M
September 11, 2025	36.28	37.69	37.69	37.7	35.64	1.6M
September 10, 2025	36.81	36.24	36.24	37.06	36.13	870,740
September 09, 2025	37.17	36.62	36.62	37.66	36.48	1.36M
September 08, 2025	37.07	37.5	37.5	37.77	36.55	1.44M
September 05, 2025	35.45	37.1	37.1	37.3	35.45	1.99M
September 04, 2025	36.58	35.76	35.76	36.9	34.8	2.35M
September 03, 2025	37.14	36.58	36.58	37.84	36.22	2.05M
September 02, 2025	39.16	36.91	36.91	39.16	36.65	2.53M
September 01, 2025	38.76	39.16	39.16	39.78	38.37	2.19M
August 29, 2025	39.29	38.76	38.76	39.43	38.06	2.35M
August 28, 2025	38.5	39.38	39.38	39.46	37.62	3.24M
August 27, 2025	39.28	38.66	38.66	40.5	38.66	3.53M
August 26, 2025	39.62	39.25	39.25	40.02	38.95	2.45M
August 25, 2025	40.5	39.76	39.76	40.89	39.24	3.74M
August 22, 2025	38.61	40.29	40.29	40.5	38.61	3.9M
August 21, 2025	40.4	39.24	39.24	41.8	38.6	3.76M
August 20, 2025	39.01	39.95	39.95	39.95	38.18	3.66M
August 19, 2025	39.15	39.62	39.62	40.18	38.7	2.56M
August 18, 2025	39	39.14	39.14	39.67	38.5	2.33M
August 15, 2025	37.68	38.66	38.66	38.94	37.57	1.86M
August 14, 2025	38.73	37.79	37.79	39.23	37.77	2.4M
August 13, 2025	38.8	39.05	39.05	39.74	38.2	2.99M
August 12, 2025	38.49	38.66	38.66	39.3	38.02	1.96M
August 11, 2025	38	38.5	38.5	38.78	37.95	1.56M
August 08, 2025	39.8	38.16	38.16	39.8	38.11	2.12M
August 07, 2025	39	39.77	39.77	40.86	39	3.44M
August 06, 2025	37.98	39	39	39.15	37.71	2.02M
August 05, 2025	38.4	38.15	38.15	39.2	37.99	1.76M
August 04, 2025	37.3	38.48	38.48	39.08	37.3	1.9M
August 01, 2025	38.13	37.7	37.7	38.53	37.45	1.69M
July 31, 2025	38.9	38.13	38.13	39.95	37.41	3.72M
July 30, 2025	37.72	39.31	39.31	40.37	36.58	4.5M
July 29, 2025	35.53	37.71	37.71	39.04	35.16	3.9M
July 28, 2025	34.82	35.53	35.53	36.53	34.58	2.14M
July 25, 2025	33.83	35.17	35.17	35.2	33.83	1.65M
July 24, 2025	33.39	34	34	34.18	33.34	978,603
July 23, 2025	33.46	33.33	33.33	33.72	33.05	742,117
July 22, 2025	33.39	33.44	33.44	33.65	33.18	922,900
July 21, 2025	33.4	33.35	33.35	33.5	32.89	850,609
July 18, 2025	33.6	33.21	33.21	33.68	32.9	857,199
July 17, 2025	33	33.42	33.42	33.56	32.55	1.11M
July 16, 2025	32.48	32.84	32.84	33.85	32.31	1.38M
July 15, 2025	33.29	32.3	32.3	33.29	31.85	935,433
July 14, 2025	32.47	32.64	32.64	33.32	32	1.01M
July 11, 2025	31.89	32.47	32.47	32.8	31.75	997,441
July 10, 2025	31.9	32.03	32.03	32.28	31.78	524,793
July 09, 2025	32.21	32.04	32.04	32.6	31.9	756,168
July 08, 2025	31.9	32.21	32.21	32.27	31.44	761,285

Shenzhen Sunmoon Microelectronics Co., Ltd (688699.SS) SHH