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

45.10

+0.09(+0.20%)

Updated at December 25 03:00PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	44.5	45.1	45.1	45.9	44.37	1.97M
December 24, 2025	45.49	45.01	45.01	47.38	44.92	3.5M
December 23, 2025	44.39	44.5	44.5	45	43.52	1.79M
December 22, 2025	43.5	44.49	44.49	44.77	42.92	2M
December 19, 2025	44.21	43.3	43.3	44.5	42.96	2.23M
December 18, 2025	43.89	43.99	43.99	44.9	43.35	1.97M
December 17, 2025	45.5	44.03	44.03	46.05	42.82	2.93M
December 16, 2025	44.87	45.35	45.35	46.7	42.65	3.97M
December 15, 2025	45.2	44.72	44.72	45.99	44.72	2.23M
December 12, 2025	46.01	45.9	45.9	46.53	44.57	2.82M
December 11, 2025	48.7	46.02	46.02	48.7	45.95	3.05M
December 10, 2025	47.5	48.3	48.3	48.85	46.26	3.23M
December 09, 2025	48.5	47.56	47.56	48.7	47.35	3.33M
December 08, 2025	48.08	48.89	48.89	49.5	47.51	5.24M
December 05, 2025	45.92	47.98	47.98	49.6	43.93	6.79M
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