Shenzhen Sunmoon Microelectronics Co

688699
🏛️ china →
38.72
Last Update: 2025-09-29
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
2025-09-29 38.91 39.28 38.00 38.72 2.1M
2025-09-26 39.18 40.10 38.75 38.76 2.2M
2025-09-25 39.95 40.50 39.11 39.33 2.2M
2025-09-24 38.00 39.98 37.96 39.53 2.7M
2025-09-23 38.64 38.70 36.70 38.21 1.8M
2025-09-22 38.19 38.94 37.60 38.56 1.3M
2025-09-19 38.50 39.18 38.00 38.26 1.4M
2025-09-18 39.14 39.75 37.81 38.40 2.5M
2025-09-17 38.31 39.88 38.31 39.20 1.6M
2025-09-16 38.40 39.24 38.04 38.88 1.6M
2025-09-15 40.00 40.00 38.40 38.62 1.9M
2025-09-12 37.69 38.78 37.39 38.34 1.6M
2025-09-11 36.28 37.70 35.64 37.69 1.6M
2025-09-10 36.81 37.06 36.13 36.24 0.9M
2025-09-09 37.17 37.66 36.48 36.62 1.4M
2025-09-08 37.07 37.77 36.55 37.50 1.4M
2025-09-05 35.45 37.30 35.45 37.10 2.0M
2025-09-04 36.58 36.90 34.80 35.76 2.4M
2025-09-03 37.14 37.84 36.22 36.58 2.1M
2025-09-02 39.16 39.16 36.65 36.91 2.5M
2025-09-01 38.76 39.78 38.37 39.16 2.2M
2025-08-29 39.29 39.43 38.06 38.76 2.3M
2025-08-28 38.50 39.46 37.62 39.38 3.2M
2025-08-27 39.28 40.50 38.66 38.66 3.5M
2025-08-26 39.62 40.02 38.95 39.25 2.4M
2025-08-25 40.50 40.89 39.24 39.76 3.7M
2025-08-22 38.61 40.50 38.61 40.29 3.9M
2025-08-21 40.40 41.80 38.60 39.24 3.8M
2025-08-20 39.01 39.95 38.18 39.95 3.7M
2025-08-19 39.15 40.18 38.70 39.62 2.6M
2025-08-18 39.00 39.67 38.50 39.14 2.3M
2025-08-15 37.68 38.94 37.57 38.66 1.9M
2025-08-14 38.73 39.23 37.77 37.79 2.4M
2025-08-13 38.80 39.74 38.20 39.05 3.0M
2025-08-12 38.49 39.30 38.02 38.66 2.0M
2025-08-11 38.00 38.78 37.95 38.50 1.6M
2025-08-08 39.80 39.80 38.11 38.16 2.1M
2025-08-07 39.00 40.86 39.00 39.77 3.4M
2025-08-06 37.98 39.15 37.71 39.00 2.0M
2025-08-05 38.40 39.20 37.99 38.15 1.8M
2025-08-04 37.30 39.08 37.30 38.48 1.9M
2025-08-01 38.13 38.53 37.45 37.70 1.7M
2025-07-31 38.90 39.95 37.41 38.13 3.7M
2025-07-30 37.72 40.37 36.58 39.31 4.5M
2025-07-29 35.53 39.04 35.16 37.71 3.9M
2025-07-28 34.82 36.53 34.58 35.53 2.1M
2025-07-25 33.83 35.20 33.83 35.17 1.7M
2025-07-24 33.39 34.18 33.34 34.00 1.0M
2025-07-23 33.46 33.72 33.05 33.33 0.7M
2025-07-22 33.39 33.65 33.18 33.44 0.9M
2025-07-21 33.40 33.50 32.89 33.35 0.9M
2025-07-18 33.60 33.68 32.90 33.21 0.9M
2025-07-17 33.00 33.56 32.55 33.42 1.1M
2025-07-16 32.48 33.85 32.31 32.84 1.4M
2025-07-15 33.29 33.29 31.85 32.30 0.9M
2025-07-14 32.47 33.32 32.00 32.64 1.0M
2025-07-11 31.89 32.80 31.75 32.47 1.0M
2025-07-10 31.90 32.28 31.78 32.03 0.5M
2025-07-09 32.21 32.60 31.90 32.04 0.8M
2025-07-08 31.90 32.27 31.44 32.21 0.8M
2025-07-07 31.50 31.82 31.25 31.69 0.5M
2025-07-04 32.13 32.13 31.39 31.59 1.0M
2025-07-03 32.17 32.34 31.71 32.11 0.7M
2025-07-02 32.00 32.21 31.58 32.05 0.9M
2025-07-01 32.38 32.89 32.08 32.25 1.0M
2025-06-30 32.21 32.64 32.06 32.38 0.8M
2025-06-27 31.86 32.60 31.72 32.11 0.9M
2025-06-26 32.00 32.22 31.60 31.69 0.7M
2025-06-25 31.82 32.05 31.23 32.00 1.0M
2025-06-24 30.86 31.77 30.73 31.72 0.9M
2025-06-23 29.71 30.77 29.07 30.68 0.9M
2025-06-20 30.47 31.00 29.57 29.57 0.9M
2025-06-19 31.15 31.29 30.12 30.29 0.6M
2025-06-18 30.73 31.20 30.52 31.07 0.5M
2025-06-17 30.75 31.10 30.48 30.77 0.5M
2025-06-16 30.53 30.98 30.50 30.93 0.5M
2025-06-13 31.02 31.44 30.49 30.50 0.8M
2025-06-12 31.65 31.80 31.21 31.26 0.5M
2025-06-11 31.56 31.95 31.33 31.68 0.5M
2025-06-10 32.40 32.45 31.33 31.56 0.7M
2025-06-09 32.15 32.60 32.01 32.36 0.8M
2025-06-06 32.10 32.18 31.61 32.15 0.7M
2025-06-05 31.90 32.16 31.49 32.10 0.9M
2025-06-04 31.54 32.43 31.43 31.90 0.6M
2025-06-03 31.12 31.65 30.78 31.65 0.7M
2025-05-30 31.53 31.62 30.85 31.08 0.7M
2025-05-29 31.41 32.20 31.41 31.72 1.1M
2025-05-28 30.62 32.12 30.53 31.72 1.9M
2025-05-27 30.43 30.71 30.01 30.62 0.8M
2025-05-26 30.05 30.82 30.05 30.41 0.7M
2025-05-23 31.06 31.07 30.05 30.05 0.9M
2025-05-22 30.68 32.26 30.48 31.06 1.3M
2025-05-21 31.28 31.30 30.46 30.72 0.6M
2025-05-20 31.07 31.49 30.96 31.26 0.6M
2025-05-19 30.88 31.45 30.76 31.14 0.7M
2025-05-16 30.61 31.23 30.61 30.90 0.6M
2025-05-15 31.39 31.48 30.79 30.95 0.7M
2025-05-14 31.85 32.20 31.25 31.43 0.8M
2025-05-13 32.80 32.98 31.74 31.85 0.8M
2025-05-12 32.19 32.72 31.82 32.13 0.7M
2025-05-09 32.90 32.95 31.33 31.67 0.9M
2025-05-08 32.32 32.65 31.80 32.60 0.8M
2025-05-07 32.91 33.45 31.77 32.32 1.1M
2025-05-06 31.37 32.79 31.28 32.64 1.5M
2025-04-30 32.80 32.80 30.80 31.26 2.4M
2025-04-29 33.20 34.19 33.19 33.98 0.7M
2025-04-28 33.34 33.58 32.51 33.48 0.9M
2025-04-25 34.01 34.01 33.00 33.34 0.9M
2025-04-24 34.33 34.74 33.42 33.79 0.9M
2025-04-23 34.94 35.28 34.36 34.55 0.9M
2025-04-22 34.61 35.15 34.10 34.95 1.3M
2025-04-21 34.55 35.06 34.22 34.61 0.9M
2025-04-18 35.20 35.44 34.30 34.55 1.5M
2025-04-17 33.39 36.48 33.39 35.50 2.7M
2025-04-16 34.11 35.68 33.70 34.19 1.5M
2025-04-15 34.33 34.50 33.70 34.13 1.1M
2025-04-14 35.00 35.35 33.95 34.38 2.0M
2025-04-11 31.44 36.70 31.43 35.25 3.1M
2025-04-10 30.48 32.97 30.48 31.76 1.7M
2025-04-09 28.12 30.27 27.00 30.00 1.6M
2025-04-08 28.36 29.62 28.03 28.97 1.3M
2025-04-07 33.00 33.00 27.22 27.67 1.8M
2025-04-03 34.53 35.38 33.85 34.02 0.8M
2025-04-02 34.85 36.07 34.80 34.97 1.0M
2025-04-01 33.58 34.93 33.57 34.85 1.3M
2025-03-31 33.60 33.86 32.88 33.37 0.9M
2025-03-28 34.60 34.89 33.83 34.00 0.6M
2025-03-27 33.80 34.97 33.37 34.38 0.7M
2025-03-26 34.03 34.67 33.68 34.13 0.5M
2025-03-25 34.42 34.45 33.56 34.05 0.7M
2025-03-24 34.99 35.15 33.39 34.22 1.0M
2025-03-21 36.68 36.87 34.82 34.95 1.6M
2025-03-20 37.22 37.44 36.60 36.68 0.8M
2025-03-19 37.95 38.20 36.91 37.22 0.9M
2025-03-18 38.05 38.80 37.60 37.96 1.0M
2025-03-17 37.24 39.00 37.24 37.79 1.5M
2025-03-14 36.00 37.07 35.66 36.99 1.0M
2025-03-13 36.65 36.91 35.53 35.83 1.1M
2025-03-12 37.67 37.76 36.77 36.80 1.0M
2025-03-11 36.88 37.70 36.59 37.35 0.9M
2025-03-10 37.25 37.89 37.02 37.41 0.9M
2025-03-07 37.80 38.16 37.11 37.50 1.2M
2025-03-06 38.60 39.50 37.85 37.90 2.0M
2025-03-05 38.58 39.98 38.13 38.60 1.6M
2025-03-04 36.46 38.58 36.46 38.56 1.3M
2025-03-03 37.61 37.88 36.40 36.96 1.2M
2025-02-28 38.96 39.20 36.70 36.85 1.6M
2025-02-27 38.85 39.70 38.01 39.21 1.7M
2025-02-26 38.60 38.99 38.20 38.85 1.3M
2025-02-25 38.11 39.30 37.86 38.70 1.6M
2025-02-24 38.50 39.53 38.09 39.04 2.3M
2025-02-21 37.09 38.43 36.60 38.24 2.0M
2025-02-20 36.38 37.40 36.18 37.09 1.4M
2025-02-19 34.90 36.38 34.52 36.38 1.3M
2025-02-18 36.06 36.50 34.81 34.89 1.1M
2025-02-17 36.00 36.79 35.60 36.02 1.0M
2025-02-14 35.83 36.26 35.41 36.20 0.9M
2025-02-13 36.89 36.89 35.89 35.89 0.8M
2025-02-12 35.53 36.98 35.40 36.89 1.2M
2025-02-11 36.85 36.99 35.84 35.99 1.1M
2025-02-10 35.99 36.93 35.79 36.83 1.2M
2025-02-07 36.08 36.64 35.51 35.93 1.2M
2025-02-06 33.80 35.98 33.80 35.82 1.4M
2025-02-05 33.91 34.87 33.85 34.20 0.9M
2025-01-27 34.78 34.78 33.45 33.45 0.6M
2025-01-24 33.81 34.31 33.70 34.26 0.9M
2025-01-23 34.38 35.30 33.88 33.88 1.1M
2025-01-22 34.10 34.80 33.95 34.11 0.6M
2025-01-21 34.00 34.50 33.50 34.44 1.0M
2025-01-20 34.20 34.44 33.59 33.86 0.8M
2025-01-17 33.44 34.35 33.04 34.00 1.2M
2025-01-16 32.84 33.58 32.45 33.33 1.2M
2025-01-15 33.55 33.56 32.70 32.84 0.7M
2025-01-14 31.74 33.35 31.23 33.23 1.0M
2025-01-13 30.92 31.57 29.58 31.39 0.9M
2025-01-10 32.29 33.00 31.00 31.00 1.0M
2025-01-09 32.47 33.09 31.95 32.09 0.9M
2025-01-08 32.88 33.03 31.11 32.18 1.1M
2025-01-07 31.79 32.90 31.59 32.81 1.5M
2025-01-06 32.32 32.65 31.00 31.53 1.7M
2025-01-03 34.11 34.45 32.65 32.65 1.1M
2025-01-02 35.87 35.87 33.60 34.11 1.2M