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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	55.2	54.56	54.56	56.2	54.55	2.04M
February 12, 2026	55.08	55.68	55.68	56.9	55.01	2.82M
February 11, 2026	56.82	55.61	55.61	56.98	54	4.88M
February 10, 2026	58.56	56.88	56.88	59.47	56.81	3.29M
February 09, 2026	59.66	58.65	58.65	59.91	58.08	3M
February 06, 2026	61.56	58.49	58.49	61.56	58.4	3.9M
February 05, 2026	59.02	62.48	62.48	63.09	59.02	5.15M
February 04, 2026	60.6	61.5	61.5	61.8	58.52	4.33M
February 03, 2026	59.61	61.8	61.8	62.6	57.78	5.72M
February 02, 2026	62.42	58.71	58.71	66.25	58.31	8.66M
January 30, 2026	65.39	68.19	68.19	70.8	65.39	8.73M
January 29, 2026	70.55	66	66	72.16	65.88	8.98M
January 28, 2026	64.41	71.48	71.48	76.2	64.41	13.57M
January 27, 2026	55.28	63.5	63.5	65.42	55.01	12.69M
January 26, 2026	54.88	54.6	54.6	57	53.5	6.34M
January 23, 2026	55.5	55.07	55.07	57.7	54.13	11.22M
January 22, 2026	49.47	58.92	58.92	58.92	48.88	13.41M
January 21, 2026	47.47	49.1	49.1	49.48	47.09	4.18M
January 20, 2026	46.87	48.04	48.04	49.36	46.61	4.87M
January 19, 2026	48.31	47.08	47.08	48.46	46.6	2.48M
January 16, 2026	46.59	48.26	48.26	48.34	45.67	4.03M
January 15, 2026	46.23	46.08	46.08	46.71	44.56	3.22M
January 14, 2026	46.52	46.77	46.77	47.56	45.61	3.92M
January 13, 2026	48.6	46.29	46.29	48.6	46.29	3.39M
January 12, 2026	47.18	48.66	48.66	49.32	46.82	4.03M
January 09, 2026	46.9	47.12	47.12	48.19	45.91	3.22M
January 08, 2026	46.46	46.85	46.85	47.58	46	3.03M
January 07, 2026	46.8	46.56	46.56	46.8	45.55	2.96M
January 06, 2026	45.2	46.4	46.4	47.47	44.8	4.09M
January 05, 2026	42.9	45.2	45.2	46.15	42.59	4.11M
December 31, 2025	44.18	42.51	42.51	44.76	42.42	2.85M
December 30, 2025	43.48	44.22	44.22	45.65	43.48	2.5M
December 29, 2025	44.26	44.05	44.05	45.62	43.81	2.07M
December 26, 2025	45	44.69	44.69	46.8	44.45	2.99M
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

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