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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.44	45.08	45.08	46.63	44.78	3.41M
December 03, 2025	47.57	45.89	45.89	48	45.15	3.68M
December 02, 2025	48.01	47.2	47.2	48.19	46.77	3.98M
December 01, 2025	49.58	48.22	48.22	49.85	47.9	5.5M
November 28, 2025	50.06	49.78	49.78	51.66	49	8.16M
November 27, 2025	50.18	51.59	51.59	55.5	49.43	14.94M
November 26, 2025	41	49.96	49.96	49.96	41	7.64M
November 25, 2025	40.18	41.63	41.63	42.39	40.18	3.11M
November 24, 2025	40.61	40.07	40.07	41.26	39.01	3.32M
November 21, 2025	44	40.12	40.12	44.61	40.06	4.62M
November 20, 2025	44.19	44.3	44.3	45.71	42.74	5.92M
November 19, 2025	45.3	43.64	43.64	45.79	43.5	4.96M
November 18, 2025	40.9	45.1	45.1	48.84	40.88	7.85M
November 17, 2025	40.65	41.14	41.14	41.51	40.65	1.22M
November 14, 2025	41.43	40.69	40.69	41.84	40.61	1.63M
November 13, 2025	41.16	41.98	41.98	42.36	40.99	2.29M
November 12, 2025	41.54	41.59	41.59	42.58	40.73	2.16M
November 11, 2025	42.32	41.4	41.4	43.35	41.22	1.8M
November 10, 2025	41	42.44	42.44	43.56	40.56	3.04M
November 07, 2025	40.85	40.83	40.83	41.4	40.3	1.61M
November 06, 2025	41.84	41.27	41.27	42.28	40.82	2.39M
November 05, 2025	42.71	42.15	42.15	43.13	41	3.69M
November 04, 2025	42.44	42.97	42.97	45.83	42.3	4.95M
November 03, 2025	40.58	42.4	42.4	42.88	39.75	3.5M
October 31, 2025	40.5	40.45	40.45	41.21	39.74	2.02M
October 30, 2025	40.83	40.69	40.69	41.59	40.53	2.1M
October 29, 2025	40.11	41	41	41.89	40.11	3.1M
October 28, 2025	40.96	40.39	40.39	40.96	40.07	2.71M
October 27, 2025	40.06	40.64	40.64	41.36	39.51	3.49M
October 24, 2025	36.6	39.6	39.6	40.92	36.6	4.8M
October 23, 2025	36.05	37.15	37.15	37.36	35.26	2.49M
October 22, 2025	35.55	36.12	36.12	36.85	35.16	1.81M
October 21, 2025	34.82	35.82	35.82	36.29	34.54	2.08M
October 20, 2025	34.66	34.8	34.8	35.12	34.39	858,665
October 17, 2025	35.55	34.22	34.22	36.06	34	1.66M
October 16, 2025	36.29	35.77	35.77	36.68	35.52	1.25M
October 15, 2025	36.38	36.29	36.29	36.85	35.8	1.46M
October 14, 2025	37.48	36.38	36.38	38.74	36.29	2.04M
October 13, 2025	35.82	37.46	37.46	37.6	35.55	1.87M
October 10, 2025	39.22	36.93	36.93	39.42	36.87	2.97M
October 09, 2025	39.7	39.43	39.43	40.3	39.33	2.55M
September 30, 2025	39.48	39.7	39.7	39.85	38.4	2.07M
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

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