China Resources Microelectronics

688396
🏛️ china →
54.71
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
2023-12-29 44.57 44.94 44.18 44.69 2.9M
2023-12-28 43.26 44.99 43.09 44.63 4.1M
2023-12-27 42.89 43.50 42.58 43.35 3.6M
2023-12-26 44.20 44.44 42.80 42.90 3.7M
2023-12-25 43.81 44.47 43.75 44.20 2.6M
2023-12-22 44.89 45.00 43.40 43.99 4.0M
2023-12-21 45.00 45.28 44.38 44.99 3.4M
2023-12-20 45.11 45.90 44.98 45.15 3.5M
2023-12-19 44.80 45.12 44.56 44.96 2.1M
2023-12-18 45.30 45.63 44.63 44.78 2.4M
2023-12-15 45.34 45.80 45.18 45.40 2.6M
2023-12-14 45.80 46.10 45.11 45.17 3.0M
2023-12-13 46.22 46.52 45.53 45.53 3.6M
2023-12-12 46.50 47.06 46.05 46.55 4.8M
2023-12-11 45.20 46.27 44.71 46.26 6.8M
2023-12-08 45.88 46.08 44.68 45.70 11.8M
2023-12-07 45.16 45.96 44.21 45.96 7.2M
2023-12-06 45.90 46.22 45.16 45.22 4.5M
2023-12-05 47.01 47.01 45.88 46.11 3.9M
2023-12-04 47.66 48.45 46.95 47.08 4.2M
2023-12-01 46.90 47.64 46.32 47.35 4.2M
2023-11-30 48.13 48.50 46.41 46.96 6.6M
2023-11-29 50.32 50.46 48.10 48.36 6.1M
2023-11-28 51.58 51.58 49.65 50.30 4.8M
2023-11-27 51.86 52.10 51.30 51.39 3.3M
2023-11-24 52.32 52.60 51.86 51.97 2.3M
2023-11-23 52.44 52.95 52.22 52.51 2.5M
2023-11-22 53.42 53.80 52.50 52.50 3.0M
2023-11-21 54.70 54.70 53.36 53.58 4.8M
2023-11-20 52.50 55.09 52.30 54.80 9.0M
2023-11-17 51.23 52.66 51.21 52.52 3.2M
2023-11-16 52.00 52.30 51.22 51.23 2.3M
2023-11-15 52.71 52.99 52.03 52.13 2.8M
2023-11-14 52.77 53.28 52.10 52.19 3.4M
2023-11-13 52.28 52.85 52.03 52.81 2.1M
2023-11-10 51.89 52.41 51.70 52.08 2.2M
2023-11-09 52.61 52.89 51.76 51.99 3.3M
2023-11-08 53.81 54.06 52.50 52.71 5.6M
2023-11-07 54.25 54.33 53.59 54.07 2.7M
2023-11-06 54.52 55.28 54.04 54.29 3.6M
2023-11-03 53.81 54.75 53.71 54.24 3.0M
2023-11-02 53.76 54.48 53.76 53.80 2.2M
2023-11-01 53.16 53.90 53.07 53.56 2.1M
2023-10-31 53.60 53.75 52.65 53.15 3.0M
2023-10-30 53.69 54.24 52.79 54.02 4.4M
2023-10-27 54.32 55.06 53.82 54.00 2.2M
2023-10-26 53.41 54.52 53.00 54.35 2.5M
2023-10-25 53.05 53.83 52.70 53.43 2.3M
2023-10-24 52.50 53.29 51.87 52.78 3.1M
2023-10-23 51.02 52.52 51.02 51.94 2.8M
2023-10-20 51.00 51.53 50.77 51.18 2.5M
2023-10-19 52.40 52.62 51.22 51.25 2.7M
2023-10-18 52.00 52.74 51.75 52.20 1.9M
2023-10-17 52.56 52.87 52.02 52.27 2.2M
2023-10-16 53.83 54.16 51.74 51.80 3.0M
2023-10-13 54.26 54.29 53.78 53.94 1.6M
2023-10-12 53.91 54.70 53.55 54.42 2.5M
2023-10-11 54.19 54.46 53.55 53.55 2.5M
2023-10-10 54.63 54.85 54.13 54.16 1.8M
2023-10-09 54.12 55.00 53.87 54.78 2.1M
2023-09-28 54.48 54.66 53.89 54.09 2.1M
2023-09-27 54.78 54.92 54.35 54.35 1.8M
2023-09-26 55.44 55.75 54.56 54.65 2.4M
2023-09-25 55.72 56.10 55.36 55.62 2.1M
2023-09-22 55.77 56.15 55.04 56.00 3.0M
2023-09-21 55.41 55.98 55.31 55.76 2.2M
2023-09-20 54.75 55.69 54.75 55.56 2.1M
2023-09-19 55.22 55.78 55.01 55.28 2.3M
2023-09-18 55.08 55.40 54.51 55.22 2.3M
2023-09-15 54.62 55.56 54.62 55.02 2.6M
2023-09-14 54.79 55.43 54.19 54.60 1.9M
2023-09-13 55.01 55.72 54.56 54.91 2.4M
2023-09-12 55.13 55.82 54.87 55.20 1.8M
2023-09-11 55.43 56.19 55.41 55.47 2.9M
2023-09-08 55.52 55.87 54.84 55.43 2.9M
2023-09-07 56.85 57.15 55.63 55.76 4.0M
2023-09-06 57.38 57.96 56.80 56.85 3.9M
2023-09-05 58.74 58.88 57.52 57.69 3.8M
2023-09-04 58.03 58.55 57.92 58.44 3.2M
2023-09-01 58.48 58.58 57.66 58.35 2.4M
2023-08-31 57.52 58.85 57.41 58.53 4.8M
2023-08-30 58.79 58.81 57.54 58.30 5.4M
2023-08-29 56.06 57.80 56.06 57.36 5.0M
2023-08-28 57.80 57.80 56.02 56.30 5.2M
2023-08-25 55.00 55.82 54.86 55.31 2.7M
2023-08-24 55.42 55.48 54.59 55.24 2.4M
2023-08-23 55.06 55.87 54.15 55.10 3.3M
2023-08-22 54.56 55.15 53.45 54.78 3.5M
2023-08-21 54.16 54.85 53.75 54.11 2.9M
2023-08-18 55.13 55.89 54.42 54.42 4.1M
2023-08-17 56.20 56.30 53.86 54.39 5.5M
2023-08-16 55.25 57.81 55.25 56.25 7.2M
2023-08-15 54.63 55.16 54.43 55.11 2.4M
2023-08-14 53.80 54.60 53.20 54.41 2.0M
2023-08-11 54.53 54.91 53.88 53.91 2.5M
2023-08-10 55.66 55.98 54.46 54.53 2.8M
2023-08-09 55.50 55.99 55.22 55.52 2.0M
2023-08-08 55.40 55.88 55.00 55.78 1.8M
2023-08-07 55.18 55.88 55.18 55.45 2.4M
2023-08-04 55.62 56.52 55.24 55.33 3.1M
2023-08-03 54.92 55.84 54.68 55.72 2.4M
2023-08-02 56.34 56.73 54.92 55.03 3.4M
2023-08-01 57.33 57.88 55.92 56.39 4.1M
2023-07-31 56.57 57.49 56.20 57.35 3.8M
2023-07-28 55.22 56.44 54.90 56.35 3.5M
2023-07-27 55.25 56.25 54.92 55.36 3.9M
2023-07-26 55.00 55.66 54.72 54.92 2.1M
2023-07-25 55.08 55.08 54.53 55.00 2.3M
2023-07-24 54.27 54.76 54.00 54.60 1.8M
2023-07-21 53.89 54.44 53.52 54.29 2.2M
2023-07-20 54.20 54.54 53.47 53.74 2.4M
2023-07-19 54.00 54.49 53.65 53.84 2.3M
2023-07-18 54.19 54.71 54.10 54.41 2.3M
2023-07-17 53.70 54.26 53.61 54.08 2.1M
2023-07-14 54.40 54.78 53.81 53.94 2.4M
2023-07-13 54.14 55.09 53.93 54.44 3.8M
2023-07-12 53.65 54.39 53.65 53.95 3.1M
2023-07-11 53.43 54.15 53.43 53.80 2.3M
2023-07-10 53.97 54.34 53.39 53.44 2.1M
2023-07-07 53.35 54.20 53.27 53.55 2.8M
2023-07-06 53.70 53.75 53.01 53.45 2.9M
2023-07-05 53.58 54.32 53.58 53.70 2.7M
2023-07-04 53.60 54.56 53.41 53.90 4.1M
2023-07-03 52.31 53.35 52.31 53.33 3.8M
2023-06-30 52.61 53.29 52.13 52.41 3.4M
2023-06-29 52.01 53.33 52.01 52.83 3.1M
2023-06-28 52.58 53.16 52.01 52.08 3.1M
2023-06-27 52.01 52.96 51.68 52.51 3.2M
2023-06-26 50.49 52.50 50.31 51.89 4.6M
2023-06-21 53.16 53.19 51.33 51.33 4.7M
2023-06-20 53.90 53.99 52.45 53.32 5.9M
2023-06-19 54.25 54.54 53.77 53.86 4.4M
2023-06-16 54.38 54.95 53.89 54.31 4.1M
2023-06-15 53.75 54.34 53.61 54.25 3.3M
2023-06-14 54.15 54.45 53.71 53.82 3.1M
2023-06-13 53.16 54.26 53.14 54.08 4.0M
2023-06-12 53.60 53.95 52.97 53.19 3.6M
2023-06-09 53.27 53.92 52.53 53.92 7.7M
2023-06-08 53.80 54.24 52.92 53.59 4.4M
2023-06-07 53.50 54.30 53.38 54.00 2.9M
2023-06-06 55.02 55.43 53.50 53.50 5.1M
2023-06-05 55.97 56.72 55.10 55.28 4.8M
2023-06-02 57.35 57.69 55.93 55.97 5.0M
2023-06-01 58.62 58.68 57.32 57.32 5.4M
2023-05-31 56.79 59.48 56.56 59.48 6.3M
2023-05-30 57.12 57.69 55.77 56.82 4.4M
2023-05-29 57.40 57.91 56.91 57.36 3.6M
2023-05-26 58.04 58.40 57.00 57.40 3.1M
2023-05-25 57.49 58.00 56.66 57.70 3.5M
2023-05-24 57.50 58.28 57.06 57.34 3.2M
2023-05-23 58.00 58.50 57.55 57.58 2.5M
2023-05-22 59.20 59.45 57.80 58.12 2.9M
2023-05-19 58.88 59.68 58.58 58.95 3.6M
2023-05-18 59.94 60.00 58.61 58.90 2.9M
2023-05-17 60.88 61.11 58.89 59.51 4.7M
2023-05-16 60.00 60.96 59.63 60.33 3.5M
2023-05-15 58.45 60.10 57.50 60.07 4.3M
2023-05-12 60.51 60.82 58.94 58.97 4.4M
2023-05-11 60.20 61.50 60.08 60.36 5.1M
2023-05-10 59.00 60.00 58.10 59.77 5.6M
2023-05-09 58.53 60.10 58.31 58.98 6.9M
2023-05-08 58.00 58.78 57.20 58.42 4.1M
2023-05-05 58.35 59.40 57.65 58.28 5.0M
2023-05-04 56.50 58.53 56.41 58.48 6.8M
2023-04-28 56.00 57.31 54.71 57.25 8.8M
2023-04-27 55.88 57.50 55.53 57.47 6.4M
2023-04-26 56.21 57.23 55.01 55.92 6.5M
2023-04-25 57.37 58.21 56.22 56.80 6.7M
2023-04-24 57.70 58.30 56.77 57.23 6.6M
2023-04-21 60.75 60.83 57.65 57.75 10.4M
2023-04-20 60.03 61.40 59.90 60.83 8.6M
2023-04-19 60.86 61.75 60.00 60.37 7.2M
2023-04-18 62.15 62.35 60.08 60.88 7.4M
2023-04-17 62.41 63.15 61.83 62.10 6.9M
2023-04-14 61.30 62.78 59.74 62.45 10.1M
2023-04-13 63.00 63.49 60.82 60.94 9.4M
2023-04-12 63.58 63.92 62.36 63.36 8.1M
2023-04-11 63.34 63.78 62.11 63.32 9.0M
2023-04-10 64.10 65.85 62.73 63.12 12.4M
2023-04-07 64.70 65.95 63.45 64.08 11.9M
2023-04-06 61.87 66.08 61.53 64.49 19.4M
2023-04-04 62.28 64.15 62.00 62.46 15.5M
2023-04-03 61.14 62.62 60.46 62.19 12.1M
2023-03-31 60.41 61.05 59.77 60.46 5.0M
2023-03-30 60.88 61.55 59.60 60.20 6.5M
2023-03-29 59.53 61.79 59.24 61.00 7.6M
2023-03-28 60.07 60.58 59.30 59.40 5.2M
2023-03-27 61.50 61.65 59.65 60.38 9.1M
2023-03-24 62.80 62.80 61.02 61.76 8.0M
2023-03-23 60.59 63.20 60.43 62.48 12.4M
2023-03-22 60.82 61.20 60.05 60.83 5.8M
2023-03-21 59.71 60.93 59.25 60.47 6.3M
2023-03-20 59.32 60.69 59.16 59.72 8.7M
2023-03-17 59.79 60.66 59.10 59.75 9.5M
2023-03-16 59.10 60.50 59.01 59.35 7.6M
2023-03-15 60.25 61.07 59.17 59.61 9.2M
2023-03-14 57.85 60.55 57.68 60.19 12.3M
2023-03-13 57.70 58.22 57.22 58.12 4.1M
2023-03-10 57.82 58.67 57.65 57.89 5.1M
2023-03-09 58.30 59.10 57.80 58.15 4.8M
2023-03-08 57.28 58.48 57.14 58.18 4.6M
2023-03-07 58.88 59.08 57.26 57.40 7.1M
2023-03-06 56.56 59.59 56.10 58.90 12.2M
2023-03-03 55.51 56.93 55.50 56.43 6.5M
2023-03-02 54.60 55.42 54.59 54.69 3.0M
2023-03-01 54.02 54.70 54.01 54.59 3.0M
2023-02-28 54.20 54.59 53.41 54.19 3.5M
2023-02-27 54.45 54.80 54.10 54.19 2.7M
2023-02-24 54.93 55.47 54.42 54.58 2.7M
2023-02-23 55.01 55.09 54.41 54.65 2.3M
2023-02-22 54.55 55.09 54.45 54.77 1.7M
2023-02-21 54.55 55.25 54.45 54.81 2.4M
2023-02-20 54.54 55.08 53.92 54.82 2.9M
2023-02-17 55.89 56.29 54.43 54.43 4.2M
2023-02-16 57.45 57.81 55.60 55.89 5.4M
2023-02-15 57.75 57.98 56.89 57.47 3.0M
2023-02-14 57.78 58.70 57.10 57.68 3.6M
2023-02-13 57.17 58.30 57.14 57.78 3.8M
2023-02-10 57.50 57.98 56.86 57.43 3.7M
2023-02-09 55.27 57.79 55.19 57.57 6.0M
2023-02-08 56.10 56.80 55.20 55.23 2.5M
2023-02-07 55.88 56.24 55.36 56.06 2.3M
2023-02-06 56.36 56.72 55.56 55.82 2.5M
2023-02-03 56.52 56.96 55.50 56.65 3.1M
2023-02-02 56.49 57.49 56.41 56.60 4.2M
2023-02-01 55.20 56.28 55.16 56.22 3.6M
2023-01-31 56.24 56.62 54.82 54.87 4.0M
2023-01-30 57.21 57.55 56.23 56.23 3.6M
2023-01-20 56.36 56.88 56.06 56.46 2.8M
2023-01-19 55.85 56.59 55.70 56.44 3.1M
2023-01-18 56.09 56.76 55.71 56.05 3.4M
2023-01-17 55.00 56.31 54.60 56.06 4.8M
2023-01-16 52.37 55.28 52.37 54.87 6.0M
2023-01-13 52.25 52.64 52.01 52.64 2.1M
2023-01-12 52.75 53.14 51.85 52.07 3.3M
2023-01-11 53.71 54.31 52.70 52.75 4.1M
2023-01-10 53.62 54.54 53.35 53.78 4.0M
2023-01-09 53.79 54.46 53.56 53.74 2.9M
2023-01-06 53.13 54.29 52.92 53.61 4.2M
2023-01-05 53.22 53.84 53.00 53.46 2.7M
2023-01-04 53.09 53.88 53.06 53.18 3.1M
2023-01-03 52.62 53.31 51.94 53.31 3.3M