Shanghai - Delayed Quote
CNY
China Resources Microelectronics Limited (688396.SS)
50.06
+3.35
(+7.17%)
At close: November 4 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
46.72
50.23
46.19
50.06
50.06
18,743,613
Nov 3, 2026
46.80
47.35
45.81
46.71
46.71
15,631,340
Nov 2, 2026
45.80
48.15
45.02
47.50
47.50
18,027,749
Oct 30, 2026
46.00
47.50
45.05
45.12
45.12
17,325,219
Oct 29, 2026
48.60
49.42
47.90
48.63
48.63
11,933,552
Oct 28, 2026
49.35
49.96
48.57
49.10
49.10
13,164,364
Oct 27, 2026
51.00
51.38
48.10
48.19
48.19
10,668,272
Oct 26, 2026
52.43
52.90
50.24
50.50
50.50
14,638,666
Oct 23, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
49.70
53.45
49.49
52.98
52.98
19,253,657
Oct 22, 2026
50.54
52.24
50.30
51.00
50.94
18,581,699
Oct 21, 2026
51.00
51.14
50.28
50.52
50.46
10,246,337
Oct 20, 2026
49.75
51.39
49.40
50.60
50.54
13,628,808
Oct 19, 2026
48.58
50.65
48.41
50.25
50.19
14,164,843
Oct 16, 2026
49.49
50.36
48.50
49.20
49.15
18,021,966
Oct 15, 2026
47.00
49.65
46.58
48.62
48.57
19,952,059
Oct 14, 2026
49.54
49.88
48.16
48.36
48.31
8,460,221
Oct 13, 2026
48.88
50.40
47.91
49.82
49.77
13,042,540
Oct 12, 2026
51.50
51.65
50.01
50.15
50.09
10,820,384
Oct 9, 2026
51.50
52.24
49.33
51.90
51.84
15,859,383
Oct 8, 2026
55.18
55.78
51.32
52.02
51.96
16,827,830
Sep 30, 2026
57.37
57.60
54.91
55.10
55.04
11,503,626
Sep 29, 2026
56.47
57.90
55.69
56.89
56.83
9,482,250
Sep 28, 2026
59.00
59.15
55.80
56.31
56.25
15,050,004
Sep 24, 2026
60.80
61.10
59.17
59.17
59.11
11,495,757
Sep 23, 2026
61.46
61.97
60.47
61.21
61.14
14,502,852
Sep 22, 2026
62.50
63.26
61.15
61.46
61.39
15,679,363
Sep 21, 2026
61.92
62.58
60.88
61.50
61.43
16,546,528
Sep 18, 2026
59.40
61.50
58.69
60.79
60.72
20,911,942
Sep 17, 2026
57.50
59.26
57.20
58.33
58.27
15,733,924
Sep 16, 2026
55.34
58.35
55.00
57.86
57.80
16,545,802
Sep 15, 2026
54.85
56.37
54.80
55.25
55.19
9,521,391
Sep 14, 2026
55.51
55.73
54.33
55.20
55.14
8,530,604
Sep 11, 2026
55.50
55.99
53.97
55.99
55.93
13,643,137
Sep 10, 2026
55.70
56.97
55.43
56.28
56.22
7,887,474
Sep 9, 2026
56.97
57.45
55.99
56.28
56.22
9,824,276
Sep 8, 2026
57.78
58.25
56.40
56.60
56.54
13,545,301
Sep 7, 2026
57.50
58.72
57.32
57.92
57.86
14,992,876
Sep 4, 2026
57.60
59.10
56.00
56.55
56.49
16,757,761
Sep 3, 2026
57.60
57.85
56.54
57.08
57.02
12,881,725
Sep 2, 2026
57.70
57.71
56.70
56.92
56.86
13,505,258
Sep 1, 2026
61.00
61.35
58.50
58.59
58.53
18,203,582
Aug 31, 2026
59.50
61.52
59.05
61.39
61.32
18,252,468
Aug 28, 2026
62.44
63.01
60.88
60.95
60.88
19,865,831
Aug 27, 2026
58.58
63.24
57.86
63.00
62.93
31,398,599
Aug 26, 2026
59.05
59.05
57.52
57.80
57.74
16,083,258
Aug 25, 2026
59.05
59.86
56.69
58.64
58.58
26,257,195
Aug 24, 2026
62.50
63.75
59.65
61.22
61.15
26,899,164
Aug 21, 2026
59.10
63.88
59.01
62.16
62.09
28,045,238
Aug 20, 2026
62.29
62.35
58.80
59.39
59.32
28,229,967
Aug 19, 2026
63.00
66.21
61.08
61.59
61.52
36,060,422
Aug 18, 2026
62.96
65.38
62.31
65.01
64.94
26,116,153
Aug 17, 2026
60.97
63.31
60.38
63.13
63.06
20,532,505
Aug 14, 2026
60.85
61.20
59.57
60.73
60.66
13,091,616
Aug 13, 2026
62.68
62.88
59.80
59.91
59.84
20,960,886
Aug 12, 2026
59.97
62.17
59.52
62.02
61.95
20,149,111
Aug 11, 2026
59.45
61.08
59.25
59.72
59.65
14,437,682
Aug 10, 2026
61.20
61.70
58.78
60.02
59.95
20,535,767
Aug 7, 2026
58.49
61.75
58.18
61.21
61.14
27,004,637
Aug 6, 2026
56.60
59.49
56.48
58.47
58.41
22,994,451
Aug 5, 2026
54.12
59.29
53.83
58.15
58.09
32,837,333
Aug 4, 2026
52.82
55.05
52.11
54.15
54.09
23,331,130
Aug 3, 2026
53.57
54.34
51.63
51.84
51.78
22,049,495
Jul 31, 2026
57.99
58.76
54.23
54.30
54.24
28,542,740
Jul 30, 2026
55.60
56.32
52.54
53.79
53.73
23,191,451
Jul 29, 2026
56.00
56.82
53.07
56.05
55.99
23,794,714
Jul 28, 2026
59.50
60.55
55.66
56.07
56.01
22,253,139
Jul 27, 2026
60.29
61.16
58.00
60.74
60.67
18,805,246
Jul 24, 2026
59.90
61.50
59.39
60.40
60.33
18,448,474
Jul 23, 2026
63.96
63.96
60.40
61.12
61.05
20,010,573
Jul 22, 2026
63.35
66.64
62.60
63.10
63.03
33,712,389
Jul 21, 2026
60.00
65.38
55.00
65.28
65.21
43,794,010
Jul 20, 2026
63.85
63.90
57.20
59.53
59.46
34,491,475
Jul 17, 2026
64.89
65.88
61.10
62.01
61.94
33,348,549
Jul 16, 2026
69.00
70.80
64.98
65.50
65.43
32,548,099
Jul 15, 2026
77.18
77.24
69.60
70.17
70.09
32,125,067
Jul 14, 2026
77.60
78.58
72.19
75.88
75.80
35,129,830
Jul 13, 2026
77.91
80.95
77.00
77.60
77.51
33,194,885
Jul 10, 2026
92.90
94.60
78.98
79.10
79.01
59,051,334
Jul 9, 2026
86.81
92.85
85.30
92.70
92.60
34,813,272
Jul 8, 2026
88.00
89.20
80.88
85.00
84.91
28,660,991
Jul 7, 2026
85.00
89.00
83.10
87.30
87.20
29,315,199
Jul 6, 2026
85.00
88.33
81.92
86.03
85.94
38,843,065
Jul 3, 2026
88.17
90.50
83.30
83.60
83.51
40,714,077
Jul 2, 2026
88.25
93.06
80.23
87.38
87.28
41,269,865
Jul 1, 2026
99.35
101.99
91.49
93.45
93.35
46,490,800
Jun 30, 2026
93.10
99.00
89.19
97.55
97.44
45,588,586
Jun 29, 2026
87.99
96.50
87.75
92.47
92.37
52,367,040
Jun 26, 2026
83.50
88.85
82.00
84.72
84.63
44,922,154
Jun 25, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
84.23
85.39
81.45
84.72
84.63
43,651,715
Jun 24, 2026
79.97
86.78
79.20
84.66
84.52
54,381,561
Jun 23, 2026
77.95
84.32
76.68
80.80
80.66
59,335,577
Jun 22, 2026
76.02
80.83
75.60
78.20
78.07
51,029,887
Jun 18, 2026
73.00
75.20
72.01
73.59
73.46
38,630,072
Jun 17, 2026
70.94
73.93
69.68
73.78
73.65
36,667,009
Jun 16, 2026
69.00
73.65
68.41
71.75
71.63
47,353,007
Jun 15, 2026
62.00
68.95
61.30
68.85
68.73
45,615,810
Jun 12, 2026
65.50
66.93
60.53
60.80
60.70
46,511,515
Jun 11, 2026
63.66
65.48
62.14
63.03
62.92
27,292,353
Jun 10, 2026
65.83
67.08
62.18
63.83
63.72
36,607,279
Jun 9, 2026
63.82
68.28
63.20
67.68
67.56
35,449,411
Jun 8, 2026
62.95
66.37
61.73
62.58
62.47
38,111,337
Jun 5, 2026
71.01
71.10
65.99
66.58
66.47
46,108,825
Jun 4, 2026
69.80
74.30
69.80
72.59
72.47
36,616,137
Jun 3, 2026
69.22
74.50
68.84
71.50
71.38
62,881,084
Jun 2, 2026
65.00
71.41
63.00
67.65
67.54
56,834,040
Jun 1, 2026
64.80
68.77
61.67
65.60
65.49
55,985,032
May 29, 2026
69.40
69.74
63.50
64.09
63.98
56,577,917
May 28, 2026
64.49
71.18
63.00
69.80
69.68
73,948,858
May 27, 2026
64.82
68.50
64.50
65.98
65.87
58,404,765
May 26, 2026
65.54
65.54
62.13
64.38
64.27
39,820,368
May 25, 2026
62.50
67.16
61.52
66.20
66.09
44,720,343
May 22, 2026
60.74
62.88
59.99
62.40
62.29
35,398,660
May 21, 2026
66.01
66.92
59.66
59.80
59.70
50,886,369
May 20, 2026
64.00
66.66
63.26
65.61
65.50
42,116,117
May 19, 2026
61.24
64.26
60.00
64.18
64.07
34,996,027
May 18, 2026
61.02
63.36
60.38
62.06
61.95
27,487,360
May 15, 2026
63.38
64.49
60.69
61.67
61.57
38,308,854
May 14, 2026
65.00
65.68
63.01
63.08
62.97
36,672,268
May 13, 2026
59.30
65.55
58.79
64.15
64.04
44,887,340
May 12, 2026
59.50
62.15
58.22
60.91
60.81
30,452,429
May 11, 2026
59.05
61.50
58.39
59.70
59.60
37,574,237
May 8, 2026
56.22
58.61
55.38
58.14
58.04
30,863,788
May 7, 2026
56.70
57.52
55.79
57.03
56.93
31,138,584
May 6, 2026
58.00
59.45
56.40
56.71
56.61
43,805,859
Apr 30, 2026
55.50
57.00
55.11
56.65
56.55
30,492,921
Apr 29, 2026
53.50
56.66
52.50
55.56
55.47
31,600,609
Apr 28, 2026
54.98
55.71
53.51
54.00
53.91
28,534,265
Apr 27, 2026
56.38
56.96
54.70
55.16
55.07
41,423,152
Apr 24, 2026
53.00
56.20
52.96
54.73
54.64
37,175,493
Apr 23, 2026
52.00
53.77
51.70
52.69
52.60
28,560,997
Apr 22, 2026
51.33
51.97
50.89
51.61
51.52
15,993,345
Apr 21, 2026
52.00
52.60
50.95
51.59
51.50
23,018,238
Apr 20, 2026
49.52
52.26
49.28
51.65
51.56
32,850,268
Apr 17, 2026
49.10
49.70
48.34
49.25
49.17
16,170,272
Apr 16, 2026
48.36
49.20
48.21
49.08
49.00
13,658,337
Apr 15, 2026
49.37
49.84
48.09
48.30
48.22
19,560,551
Apr 14, 2026
49.28
49.53
48.52
49.07
48.99
17,560,414
Apr 13, 2026
48.65
49.37
48.40
48.66
48.58
14,838,302
Apr 10, 2026
50.00
50.51
48.96
49.15
49.07
20,952,848
Apr 9, 2026
49.40
51.51
48.60
49.53
49.45
29,373,551
Apr 8, 2026
45.73
51.27
45.73
50.15
50.06
47,112,056
Apr 7, 2026
43.98
44.94
43.98
44.39
44.31
8,022,364
Apr 3, 2026
44.50
44.88
43.71
43.80
43.73
7,712,430
Apr 2, 2026
45.45
45.60
44.10
44.43
44.35
10,142,032
Apr 1, 2026
45.58
45.93
45.30
45.72
45.64
9,912,162
Mar 31, 2026
45.18
46.16
44.50
44.54
44.46
10,896,957
Mar 30, 2026
45.00
45.59
44.70
45.29
45.21
9,416,910
Mar 27, 2026
44.72
45.99
44.55
45.70
45.62
7,773,811
Mar 26, 2026
45.99
46.36
44.96
45.32
45.24
8,693,706
Mar 25, 2026
45.87
46.43
45.70
46.29
46.21
11,285,351
Mar 24, 2026
45.45
45.54
44.31
45.51
45.43
13,173,227
Mar 23, 2026
46.35
46.81
44.62
44.88
44.80
18,575,534
Mar 20, 2026
47.90
48.35
47.14
47.14
47.06
11,180,644
Mar 19, 2026
48.26
48.50
47.52
47.72
47.64
13,252,580
Mar 18, 2026
49.02
49.20
48.12
49.10
49.02
14,015,454
Mar 17, 2026
50.50
50.50
48.70
48.80
48.72
10,701,843
Mar 16, 2026
49.70
50.25
48.94
49.99
49.91
16,040,763
Mar 13, 2026
50.49
51.10
49.24
49.80
49.72
18,414,025
Mar 12, 2026
51.25
52.43
50.70
51.10
51.01
13,797,896
Mar 11, 2026
51.36
52.49
51.15
51.48
51.39
15,435,936
Mar 10, 2026
50.47
51.70
50.31
51.36
51.27
16,722,824
Mar 9, 2026
49.98
49.98
48.35
49.56
49.48
18,826,892
Mar 6, 2026
50.99
51.83
50.75
51.15
51.06
13,720,419
Mar 5, 2026
52.17
52.46
50.98
51.15
51.06
13,631,469
Mar 4, 2026
51.99
52.78
50.96
51.20
51.11
12,717,443
Mar 3, 2026
55.44
55.76
52.25
52.36
52.27
18,324,595
Mar 2, 2026
55.80
56.99
55.30
55.37
55.28
19,060,188
Feb 27, 2026
58.65
58.75
56.93
57.10
57.00
22,126,282
Feb 26, 2026
59.95
60.55
58.61
59.50
59.40
15,561,362
Feb 25, 2026
58.90
60.69
58.34
59.81
59.71
13,676,687
Feb 24, 2026
60.52
60.75
58.00
58.71
58.61
12,083,110
Feb 13, 2026
61.00
61.38
59.73
59.77
59.67
14,852,802
Feb 12, 2026
58.95
62.75
58.82
62.21
62.10
17,563,969
Feb 11, 2026
59.30
59.83
58.61
58.68
58.58
7,924,540
Feb 10, 2026
60.16
60.78
59.23
59.50
59.40
10,456,159
Feb 9, 2026
60.10
60.66
58.89
60.53
60.43
13,934,003
Feb 6, 2026
58.60
59.50
58.18
58.80
58.70
9,310,832
Feb 5, 2026
58.60
60.50
57.50
59.84
59.74
13,088,994
Feb 4, 2026
60.54
60.55
58.50
59.22
59.12
12,426,357
Feb 3, 2026
60.41
61.20
60.04
61.11
61.01
15,315,418
Feb 2, 2026
63.80
63.80
59.10
59.15
59.05
18,411,768
Jan 30, 2026
63.50
64.65
61.50
63.77
63.66
16,682,942
Jan 29, 2026
66.50
67.88
63.70
63.78
63.67
22,784,068
Jan 28, 2026
70.18
70.90
66.05
67.24
67.13
25,431,244
Jan 27, 2026
67.57
70.20
66.40
68.19
68.07
25,560,223
Jan 26, 2026
65.08
68.75
65.08
68.05
67.93
34,535,380
Jan 23, 2026
64.20
65.77
63.78
65.00
64.89
22,044,036
Jan 22, 2026
66.40
68.87
63.63
64.03
63.92
33,040,901
Jan 21, 2026
63.00
66.70
62.53
65.20
65.09
37,160,209
Jan 20, 2026
64.20
66.20
63.06
63.51
63.40
23,945,492
Jan 19, 2026
67.01
67.06
63.50
64.09
63.98
31,438,350
Jan 16, 2026
61.01
70.48
59.97
68.20
68.08
58,241,202
Jan 15, 2026
56.00
60.50
55.65
60.33
60.23
34,170,172
Jan 14, 2026
56.38
58.03
55.60
56.08
55.98
19,207,087
Jan 13, 2026
57.76
58.00
56.10
56.33
56.23
15,525,446
Jan 12, 2026
58.78
58.78
57.28
57.72
57.62
17,011,366
Jan 9, 2026
58.20
58.90
57.54
58.11
58.01
17,124,075
Jan 8, 2026
59.90
60.34
58.20
58.40
58.30
19,255,694
Jan 7, 2026
58.58
63.48
58.58
60.51
60.41
37,889,770
Jan 6, 2026
54.11
57.25
53.66
56.96
56.86
26,015,323
Jan 5, 2026
53.20
54.19
53.19
53.89
53.80
13,155,570
Dec 31, 2025
53.50
54.50
52.79
52.86
52.77
12,511,769
Dec 30, 2025
54.09
54.85
52.99
53.22
53.13
11,126,517
Dec 29, 2025
54.10
54.99
53.51
53.84
53.75
9,553,931
Dec 26, 2025
54.80
55.56
54.04
54.40
54.31
10,190,122
Dec 25, 2025
55.78
56.01
54.67
54.92
54.83
11,956,373
Dec 24, 2025
55.00
56.30
54.56
56.24
56.14
15,088,503
Dec 23, 2025
55.03
56.29
54.50
54.98
54.89
12,612,908
Dec 22, 2025
54.80
56.73
54.65
55.49
55.40
14,738,262
Dec 19, 2025
55.85
56.48
54.34
54.50
54.41
15,075,701
Dec 18, 2025
57.20
57.74
55.66
55.66
55.57
16,510,257
Dec 17, 2025
54.35
58.58
54.00
57.91
57.81
33,175,806
Dec 16, 2025
54.21
56.08
53.51
54.30
54.21
16,240,990
Dec 15, 2025
54.65
56.75
54.30
54.55
54.46
16,806,058
Dec 12, 2025
55.35
55.80
54.15
55.20
55.11
18,049,409
Dec 11, 2025
57.53
57.88
55.50
55.50
55.41
21,100,090
Dec 10, 2025
53.10
59.86
53.10
56.88
56.78
44,611,237
Dec 9, 2025
52.48
53.17
52.21
52.70
52.61
10,596,563
Dec 8, 2025
52.90
53.56
52.41
53.24
53.15
15,916,151
Dec 5, 2025
53.73
53.79
52.63
52.82
52.73
16,187,384
Dec 4, 2025
53.55
55.22
52.40
54.25
54.16
24,485,651
Dec 3, 2025
49.24
54.19
48.30
53.30
53.21
32,223,052
Dec 2, 2025
50.00
51.39
49.15
49.38
49.30
15,157,243
Dec 1, 2025
46.46
51.80
46.30
50.93
50.84
27,599,134
Nov 28, 2025
45.94
46.43
45.78
46.43
46.35
4,454,896
Nov 27, 2025
46.07
46.69
45.75
46.01
45.93
5,783,086
Nov 26, 2025
46.22
46.42
45.85
45.88
45.80
5,591,760
Nov 25, 2025
46.50
47.00
46.19
46.22
46.14
4,974,276
Nov 24, 2025
46.27
46.53
45.80
46.07
45.99
4,988,807
Nov 21, 2025
46.35
46.88
45.36
45.98
45.90
7,633,682
Nov 20, 2025
47.50
47.62
46.91
46.91
46.83
4,777,676
Nov 19, 2025
48.04
48.32
46.90
47.01
46.93
7,151,798
Nov 18, 2025
48.00
48.42
47.82
48.10
48.02
5,524,835
Nov 17, 2025
48.80
49.07
48.00
48.11
48.03
6,184,779
Nov 14, 2025
49.50
49.58
48.63
48.63
48.55
6,428,936
Nov 13, 2025
49.35
49.99
49.15
49.80
49.72
7,098,393
Nov 12, 2025
49.46
49.64
48.90
49.53
49.45
6,598,538
Nov 11, 2025
49.50
50.25
49.20
49.23
49.15
6,346,787
Nov 10, 2025
49.10
49.84
49.10
49.33
49.25
6,958,368
Nov 7, 2025
49.17
49.46
48.65
49.02
48.94
6,189,628
Nov 6, 2025
49.30
49.85
49.10
49.52
49.44
8,633,154
Nov 5, 2025
48.81
49.39
48.63
49.06
48.98
6,671,191
Nov 4, 2025
49.92
50.25
49.05
49.34
49.26
8,015,018
