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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	31.5	31.69	31.69	31.82	31.25	463,224
July 04, 2025	32.13	31.59	31.59	32.13	31.39	989,655
July 03, 2025	32.17	32.11	32.11	32.34	31.71	684,707
July 02, 2025	32	32.05	32.05	32.21	31.58	940,517
July 01, 2025	32.38	32.25	32.25	32.89	32.08	1.02M
June 30, 2025	32.21	32.38	32.38	32.64	32.06	796,244
June 27, 2025	31.86	32.11	32.11	32.6	31.72	937,708
June 26, 2025	32	31.69	31.69	32.22	31.6	707,605
June 25, 2025	31.82	32	32	32.05	31.23	1.02M
June 24, 2025	30.86	31.72	31.72	31.77	30.73	852,661
June 23, 2025	29.71	30.68	30.68	30.77	29.07	885,833
June 20, 2025	30.47	29.57	29.57	31	29.57	894,632
June 19, 2025	31.15	30.29	30.29	31.29	30.12	560,035
June 18, 2025	30.73	31.07	31.07	31.2	30.52	485,190
June 17, 2025	30.75	30.77	30.77	31.1	30.48	526,899
June 16, 2025	30.53	30.93	30.93	30.98	30.5	529,928
June 13, 2025	31.02	30.5	30.5	31.44	30.49	823,759
June 12, 2025	31.65	31.26	31.26	31.8	31.21	540,483
June 11, 2025	31.56	31.68	31.68	31.95	31.33	524,027
June 10, 2025	32.4	31.56	31.56	32.45	31.33	729,439
June 09, 2025	32.15	32.36	32.36	32.6	32.01	769,485
June 06, 2025	32.1	32.15	32.15	32.18	31.61	696,764
June 05, 2025	31.9	32.1	32.1	32.16	31.49	863,301
June 04, 2025	31.54	31.9	31.9	32.43	31.43	594,806
June 03, 2025	31.12	31.65	31.65	31.65	30.78	708,253
May 30, 2025	31.53	31.08	31.08	31.62	30.85	721,760
May 29, 2025	31.41	31.72	31.72	32.2	31.41	1.08M
May 28, 2025	30.62	31.72	31.72	32.12	30.53	1.89M
May 27, 2025	30.43	30.62	30.62	30.71	30.01	763,538
May 26, 2025	30.05	30.41	30.41	30.82	30.05	665,157

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