ASR Microelectronics

688220
🏛️ china →
106.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 61.38 61.87 60.61 60.69 0.3M
2022-12-29 62.01 62.58 61.12 61.23 0.4M
2022-12-28 63.20 63.63 62.06 62.07 0.3M
2022-12-27 64.18 64.67 63.05 63.75 0.3M
2022-12-26 63.36 64.78 63.08 64.18 0.2M
2022-12-23 63.29 63.67 62.99 63.36 0.1M
2022-12-22 64.49 64.79 63.28 63.29 0.2M
2022-12-21 65.96 65.96 64.04 64.30 0.2M
2022-12-20 65.62 66.48 64.91 65.03 0.2M
2022-12-19 67.78 68.58 65.52 65.75 0.3M
2022-12-16 69.44 69.44 67.72 67.76 0.3M
2022-12-15 68.70 69.87 68.30 69.16 0.4M
2022-12-14 70.00 70.62 68.80 69.02 0.4M
2022-12-13 69.23 69.76 68.51 68.56 0.2M
2022-12-12 69.17 69.90 68.25 69.10 0.4M
2022-12-09 69.00 69.30 68.20 68.82 0.5M
2022-12-08 71.30 71.32 68.60 68.87 0.4M
2022-12-07 71.97 71.98 70.22 70.31 0.3M
2022-12-06 70.98 72.30 70.91 71.73 0.3M
2022-12-05 71.00 71.48 70.24 71.15 0.3M
2022-12-02 70.33 70.79 70.09 70.66 0.2M
2022-12-01 70.20 70.88 69.91 70.40 0.3M
2022-11-30 69.75 70.55 69.18 69.87 0.1M
2022-11-29 69.16 70.00 68.36 69.75 0.2M
2022-11-28 68.30 68.97 68.10 68.37 0.2M
2022-11-25 68.76 69.82 68.71 68.85 0.2M
2022-11-24 69.29 69.58 68.60 69.28 0.3M
2022-11-23 68.89 70.00 68.80 69.15 0.3M
2022-11-22 71.00 71.00 68.86 68.89 0.3M
2022-11-21 70.84 71.17 69.80 70.18 0.2M
2022-11-18 72.02 72.88 70.90 71.15 0.4M
2022-11-17 71.30 72.81 71.07 72.57 0.4M
2022-11-16 72.98 72.98 71.40 71.47 0.4M
2022-11-15 69.05 72.65 69.05 72.10 0.7M
2022-11-14 70.60 71.30 68.92 69.79 0.4M
2022-11-11 71.00 71.80 70.31 70.61 0.4M
2022-11-10 70.03 70.90 69.31 69.96 0.4M
2022-11-09 70.08 71.09 69.95 70.50 0.3M
2022-11-08 69.80 71.56 69.02 70.65 0.4M
2022-11-07 70.01 70.70 69.57 69.80 0.4M
2022-11-04 70.45 70.94 69.70 70.33 0.5M
2022-11-03 67.86 70.53 67.50 70.45 0.8M
2022-11-02 67.18 68.67 67.02 67.90 0.4M
2022-11-01 67.00 67.60 66.35 67.20 0.4M
2022-10-31 65.18 67.83 65.17 67.21 0.3M
2022-10-28 67.17 67.74 65.95 65.99 0.4M
2022-10-27 67.00 68.28 66.56 67.90 0.4M
2022-10-26 65.44 67.28 64.37 67.07 0.4M
2022-10-25 64.64 65.99 62.88 65.79 0.3M
2022-10-24 66.58 66.98 64.60 65.45 0.5M
2022-10-21 65.55 66.25 64.30 65.90 0.4M
2022-10-20 63.71 66.30 63.31 65.35 0.4M
2022-10-19 65.16 65.36 63.90 64.00 0.2M
2022-10-18 64.90 65.28 64.00 64.85 0.3M
2022-10-17 62.48 64.73 62.06 64.46 0.4M
2022-10-14 61.99 63.07 61.52 62.44 0.4M
2022-10-13 60.94 62.38 60.08 61.45 0.4M
2022-10-12 59.75 61.40 58.30 60.94 0.5M
2022-10-11 62.31 63.25 59.25 59.93 0.6M
2022-10-10 64.20 64.20 62.20 62.52 0.3M
2022-09-30 64.54 65.61 63.23 63.54 0.3M
2022-09-29 65.55 66.02 64.49 64.54 0.2M
2022-09-28 66.08 66.56 64.53 64.75 0.2M
2022-09-27 65.50 66.47 65.18 66.00 0.3M
2022-09-26 67.39 68.00 65.30 65.50 0.4M
2022-09-23 69.38 69.91 67.56 67.65 0.4M
2022-09-22 68.15 69.60 68.15 69.40 0.2M
2022-09-21 68.86 69.32 67.72 68.96 0.2M
2022-09-20 69.35 69.93 68.48 68.86 0.4M
2022-09-19 70.56 71.44 69.25 69.25 0.3M
2022-09-16 71.80 73.03 70.48 70.50 0.4M
2022-09-15 73.52 74.84 72.00 72.23 0.6M
2022-09-14 71.93 74.58 71.71 73.81 0.6M
2022-09-13 74.00 74.35 72.71 72.71 0.5M
2022-09-09 78.49 78.49 73.03 73.23 1.7M
2022-09-08 78.41 78.60 76.20 76.44 1.1M
2022-09-07 78.63 80.10 77.63 78.99 1.0M
2022-09-06 77.71 78.30 76.73 77.71 0.6M
2022-09-05 77.58 78.50 76.02 77.81 0.7M
2022-09-02 76.06 78.77 75.08 77.52 0.9M
2022-09-01 75.33 77.77 75.01 76.07 0.7M
2022-08-31 75.31 76.98 74.31 75.30 0.9M
2022-08-30 73.60 76.27 73.14 75.51 1.2M
2022-08-29 65.00 76.00 65.00 74.42 1.6M
2022-08-26 70.38 71.24 69.42 70.88 0.6M
2022-08-25 71.00 71.00 69.72 70.33 0.5M
2022-08-24 72.21 72.98 70.10 70.40 0.8M
2022-08-23 72.95 73.95 72.12 72.65 0.5M
2022-08-22 72.82 73.73 71.81 72.95 0.4M
2022-08-19 74.03 75.47 72.75 72.96 0.6M
2022-08-18 73.26 75.13 72.80 74.38 0.6M
2022-08-17 72.60 73.47 71.78 73.26 0.6M
2022-08-16 73.50 74.14 72.22 72.35 0.7M
2022-08-15 73.29 74.76 72.89 73.60 0.5M
2022-08-12 75.52 76.11 73.79 73.79 1.0M
2022-08-11 75.53 77.00 75.13 76.01 1.0M
2022-08-10 76.00 77.49 74.92 74.99 1.2M
2022-08-09 78.18 78.18 75.50 76.53 1.4M
2022-08-08 76.54 79.23 75.11 78.95 2.5M
2022-08-05 71.50 76.34 70.88 75.97 2.3M
2022-08-04 70.85 72.40 70.12 71.08 0.8M
2022-08-03 69.81 72.47 69.59 70.12 1.4M
2022-08-02 70.57 70.58 67.97 69.59 0.9M
2022-08-01 69.59 71.17 68.56 71.00 0.7M
2022-07-29 71.00 71.40 69.67 69.90 0.7M
2022-07-28 69.40 71.32 69.40 70.85 1.0M
2022-07-27 68.22 69.76 67.60 69.40 1.0M
2022-07-26 67.29 68.36 67.00 67.96 0.5M
2022-07-25 68.40 68.53 67.23 67.28 0.4M
2022-07-22 68.19 69.56 67.36 68.40 0.9M
2022-07-21 66.59 69.25 66.04 68.18 1.2M
2022-07-20 66.45 67.19 65.66 66.61 0.5M
2022-07-19 65.14 66.18 64.71 65.99 0.6M
2022-07-18 65.53 66.29 63.70 64.96 0.8M
2022-07-15 64.42 66.80 64.03 65.30 1.1M
2022-07-14 64.07 65.35 62.77 65.14 1.3M
2022-07-13 66.02 66.34 64.22 64.46 0.8M
2022-07-12 66.36 67.21 65.88 66.02 0.5M
2022-07-11 68.15 68.22 66.56 66.82 0.5M
2022-07-08 67.84 68.80 67.59 67.60 0.5M
2022-07-07 69.50 69.50 67.26 67.58 0.5M
2022-07-06 66.00 70.48 66.00 68.31 1.2M
2022-07-05 67.23 68.15 65.96 66.37 0.7M
2022-07-04 68.11 68.11 66.84 67.23 0.7M
2022-07-01 69.55 69.95 68.22 68.31 0.6M
2022-06-30 69.52 70.50 69.00 69.55 0.7M
2022-06-29 70.56 71.78 69.35 69.50 1.0M
2022-06-28 69.51 70.65 68.50 70.58 0.8M
2022-06-27 69.01 70.43 69.00 69.51 0.6M
2022-06-24 68.42 70.36 68.40 69.47 0.7M
2022-06-23 67.05 68.45 67.05 68.39 0.5M
2022-06-22 68.51 69.33 67.30 67.40 0.6M
2022-06-21 69.01 69.69 68.17 68.82 0.5M
2022-06-20 68.87 70.65 68.87 69.64 0.6M
2022-06-17 68.98 69.58 67.58 68.88 0.6M
2022-06-16 69.33 70.34 69.01 69.41 0.6M
2022-06-15 69.07 70.35 68.78 68.92 0.6M
2022-06-14 69.70 69.70 67.00 69.00 0.8M
2022-06-13 69.18 70.50 69.18 69.71 0.5M
2022-06-10 69.13 70.53 68.92 69.90 0.6M
2022-06-09 72.01 72.28 68.80 69.10 1.2M
2022-06-08 72.81 75.59 71.50 72.32 1.3M
2022-06-07 73.90 73.94 72.50 72.81 1.0M
2022-06-06 71.90 74.50 71.05 73.98 1.5M
2022-06-02 68.09 71.55 67.50 71.18 1.6M
2022-06-01 65.01 70.09 64.84 67.93 1.3M
2022-05-31 63.10 65.16 62.53 65.01 0.6M
2022-05-30 62.50 63.43 62.05 63.09 0.3M
2022-05-27 63.40 63.85 62.12 62.37 0.3M
2022-05-26 63.20 64.20 62.01 62.72 0.3M
2022-05-25 63.00 63.87 62.39 63.20 0.3M
2022-05-24 66.36 66.36 63.00 63.01 0.7M
2022-05-23 66.01 66.48 65.62 66.36 0.3M
2022-05-20 65.70 66.50 65.61 66.01 0.4M
2022-05-19 64.96 66.32 64.37 66.02 0.5M
2022-05-18 65.21 66.24 64.59 65.50 0.6M
2022-05-17 63.81 65.25 63.81 65.00 0.5M
2022-05-16 64.99 65.50 63.75 64.02 0.3M
2022-05-13 64.44 64.86 63.80 64.17 0.3M
2022-05-12 64.18 64.95 63.68 64.45 0.5M
2022-05-11 63.65 66.39 63.11 64.32 0.9M
2022-05-10 61.98 63.74 61.18 63.19 0.5M
2022-05-09 61.98 63.02 61.66 62.28 0.3M
2022-05-06 61.65 62.50 60.90 61.66 0.3M
2022-05-05 62.85 63.55 62.02 62.80 0.6M
2022-04-29 61.24 62.97 60.52 62.78 0.5M
2022-04-28 61.48 61.50 59.85 60.33 0.5M
2022-04-27 58.70 61.58 57.89 61.25 0.7M
2022-04-26 60.41 60.98 58.71 58.91 0.5M
2022-04-25 63.30 63.30 59.20 59.61 0.8M
2022-04-22 64.30 64.50 63.01 63.45 0.4M
2022-04-21 66.18 67.49 64.20 64.25 0.6M
2022-04-20 67.35 67.92 66.26 66.50 0.4M
2022-04-19 68.99 69.00 67.08 67.20 0.5M
2022-04-18 68.00 69.98 67.01 69.00 1.1M
2022-04-15 64.44 71.12 63.80 68.50 1.7M
2022-04-14 64.11 65.28 63.03 65.15 0.8M
2022-04-13 64.28 65.20 63.12 64.02 0.5M
2022-04-12 63.39 64.51 63.00 64.30 0.5M
2022-04-11 66.96 66.96 63.20 63.61 0.8M
2022-04-08 68.05 68.60 66.67 66.75 0.5M
2022-04-07 70.00 70.02 68.10 68.25 0.4M
2022-04-06 69.78 70.35 69.30 69.83 0.4M
2022-04-01 69.62 70.30 69.44 69.93 0.4M
2022-03-31 71.66 71.66 70.00 70.01 0.6M
2022-03-30 70.28 71.77 69.69 71.68 0.5M
2022-03-29 71.81 72.21 69.40 69.90 0.6M
2022-03-28 71.00 72.00 69.80 71.77 0.6M
2022-03-25 72.00 74.68 71.51 71.51 0.8M
2022-03-24 72.80 72.89 71.60 71.70 0.5M
2022-03-23 74.00 74.16 72.92 73.19 0.7M
2022-03-22 74.40 74.40 73.13 73.31 0.7M
2022-03-21 74.10 74.98 73.33 74.69 0.9M
2022-03-18 73.50 74.20 72.80 73.77 0.8M
2022-03-17 71.85 74.36 71.59 73.51 1.4M
2022-03-16 70.30 71.53 67.70 71.05 1.4M
2022-03-15 74.44 74.44 69.50 69.50 1.7M
2022-03-14 75.30 75.74 74.31 74.44 0.7M
2022-03-11 76.12 76.20 73.85 75.68 1.4M
2022-03-10 79.06 79.49 76.37 76.68 0.8M
2022-03-09 80.89 81.49 74.25 77.35 1.1M
2022-03-08 82.60 83.04 80.32 80.41 1.0M
2022-03-07 86.06 86.40 82.39 82.77 1.2M
2022-03-04 87.48 88.00 86.52 86.68 1.0M
2022-03-03 89.20 89.20 87.60 87.60 0.8M
2022-03-02 88.50 89.01 88.40 88.55 0.6M
2022-03-01 89.53 89.55 88.70 89.39 0.5M
2022-02-28 90.00 90.00 88.60 88.91 0.6M
2022-02-25 90.61 91.87 90.00 90.19 0.6M
2022-02-24 90.62 92.58 89.59 90.00 1.3M
2022-02-23 89.04 92.00 88.90 91.62 1.2M
2022-02-22 90.25 90.87 89.00 89.11 0.9M
2022-02-21 89.89 91.24 89.88 90.54 0.6M
2022-02-18 89.75 90.70 89.70 90.11 0.6M
2022-02-17 91.00 91.98 89.80 90.50 0.8M
2022-02-16 89.98 91.28 89.10 91.18 0.9M
2022-02-15 88.21 89.70 88.20 89.31 0.7M
2022-02-14 87.95 89.90 87.13 88.17 0.8M
2022-02-11 91.62 91.67 87.80 88.03 1.4M
2022-02-10 91.99 93.53 91.70 91.96 0.8M
2022-02-09 91.00 92.94 90.15 92.40 1.0M
2022-02-08 91.30 91.30 89.84 90.32 0.7M
2022-02-07 89.90 92.88 89.30 91.45 1.3M
2022-01-28 88.00 89.91 86.72 88.79 1.5M
2022-01-27 91.96 92.24 87.00 87.33 2.2M
2022-01-26 96.04 97.16 91.09 91.91 2.0M
2022-01-25 98.50 100.00 95.10 95.17 1.6M
2022-01-24 98.00 101.16 97.20 98.52 1.8M
2022-01-21 101.00 101.20 97.81 98.54 2.8M
2022-01-20 105.13 105.65 101.41 101.45 3.7M
2022-01-19 105.16 107.50 104.00 106.00 3.5M
2022-01-18 105.96 108.28 103.65 107.00 5.9M
2022-01-17 106.10 110.50 102.01 105.72 8.2M
2022-01-14 130.00 130.11 105.88 109.00 17.8M