Suzhou Oriental Semiconductor

688261
🏛️ china →
73.99
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
2022-12-30 242.74 244.80 234.00 237.00 0.3M
2022-12-29 239.00 246.68 236.66 240.75 0.3M
2022-12-28 238.01 244.00 236.22 240.60 0.3M
2022-12-27 233.80 242.20 231.27 240.22 0.5M
2022-12-26 221.20 234.10 219.99 233.80 0.5M
2022-12-23 226.01 226.30 217.10 221.17 0.4M
2022-12-22 232.88 235.50 227.62 228.03 0.4M
2022-12-21 232.10 235.64 227.82 232.88 0.4M
2022-12-20 219.89 233.33 218.32 233.30 1.0M
2022-12-19 218.98 224.62 216.90 218.32 0.3M
2022-12-16 226.48 227.25 216.28 216.37 0.5M
2022-12-15 223.27 229.99 220.23 227.09 0.3M
2022-12-14 226.99 230.95 222.38 222.80 0.5M
2022-12-13 227.33 228.85 221.00 221.40 0.2M
2022-12-12 223.80 230.99 220.11 227.11 0.4M
2022-12-09 222.74 227.73 220.00 223.80 0.6M
2022-12-08 230.10 231.97 220.80 221.57 0.8M
2022-12-07 241.01 241.01 228.66 230.10 0.7M
2022-12-06 240.18 247.50 240.00 241.35 0.4M
2022-12-05 246.00 247.00 240.03 243.65 0.2M
2022-12-02 241.77 249.85 240.30 243.50 0.3M
2022-12-01 240.00 247.00 240.00 241.80 0.2M
2022-11-30 240.00 242.00 235.20 236.98 0.3M
2022-11-29 244.99 245.80 239.00 241.20 0.3M
2022-11-28 249.00 257.38 242.08 242.99 0.4M
2022-11-25 261.00 265.88 252.11 254.49 0.3M
2022-11-24 260.23 267.69 257.79 260.82 0.3M
2022-11-23 258.20 261.94 248.44 259.70 0.4M
2022-11-22 262.00 264.97 255.07 259.33 0.3M
2022-11-21 261.66 266.88 259.80 260.17 0.2M
2022-11-18 271.26 277.47 265.49 266.01 0.3M
2022-11-17 260.12 274.50 257.31 273.96 0.4M
2022-11-16 261.62 271.40 260.10 261.00 0.3M
2022-11-15 252.23 268.00 246.98 264.00 0.7M
2022-11-14 258.80 263.00 249.01 249.72 0.3M
2022-11-11 268.00 272.62 256.12 256.60 0.4M
2022-11-10 269.22 271.29 258.22 259.92 0.4M
2022-11-09 281.92 283.91 269.50 269.50 0.4M
2022-11-08 280.45 282.80 274.03 282.10 0.2M
2022-11-07 292.00 292.00 275.84 280.01 0.5M
2022-11-04 298.00 304.33 288.56 291.80 0.6M
2022-11-03 281.00 299.90 277.87 297.00 0.6M
2022-11-02 286.06 296.00 279.11 280.12 0.4M
2022-11-01 282.01 286.10 277.05 286.09 0.3M
2022-10-31 274.00 285.00 271.00 284.00 0.5M
2022-10-28 270.29 286.86 270.00 274.00 0.5M
2022-10-27 286.49 289.85 274.49 274.52 0.5M
2022-10-26 271.63 287.58 269.50 287.49 0.6M
2022-10-25 268.01 279.60 265.10 275.21 0.5M
2022-10-24 269.00 280.50 265.00 272.65 0.6M
2022-10-21 269.99 274.77 260.31 267.62 0.5M
2022-10-20 256.98 278.08 256.30 275.40 0.6M
2022-10-19 256.01 270.53 256.00 262.00 0.5M
2022-10-18 249.50 261.00 245.21 258.52 0.4M
2022-10-17 250.00 259.39 244.12 253.00 0.5M
2022-10-14 248.93 255.81 240.11 254.70 0.4M
2022-10-13 250.50 259.03 246.01 248.50 0.3M
2022-10-12 236.00 251.58 230.00 251.38 0.4M
2022-10-11 236.80 239.90 229.16 236.88 0.3M
2022-10-10 255.00 257.00 235.25 235.90 0.4M
2022-09-30 257.48 259.63 252.07 255.00 0.5M
2022-09-29 244.30 262.00 242.71 261.90 0.8M
2022-09-28 240.00 246.60 237.16 240.60 0.3M
2022-09-27 240.48 254.48 239.74 243.55 0.5M
2022-09-26 228.00 242.90 226.90 238.36 0.6M
2022-09-23 242.32 246.90 227.24 230.50 0.7M
2022-09-22 242.01 252.02 239.00 244.41 0.4M
2022-09-21 256.49 257.89 242.69 243.51 0.4M
2022-09-20 255.94 258.86 250.38 255.95 0.3M
2022-09-19 265.67 274.20 253.82 254.00 0.4M
2022-09-16 275.21 276.56 268.00 271.90 0.4M
2022-09-15 290.00 294.83 268.12 272.86 0.6M
2022-09-14 279.88 296.80 275.00 292.03 0.6M
2022-09-13 275.01 284.00 273.33 280.47 0.3M
2022-09-09 281.38 286.67 272.10 277.47 0.3M
2022-09-08 282.00 287.50 279.89 283.40 0.4M
2022-09-07 273.38 289.85 273.38 284.23 0.6M
2022-09-06 274.80 278.83 267.59 273.12 0.4M
2022-09-05 275.01 284.70 264.54 275.42 0.5M
2022-09-02 276.08 276.08 263.00 273.70 0.4M
2022-09-01 265.50 279.19 264.10 272.00 0.5M
2022-08-31 280.26 280.26 263.22 264.20 0.7M
2022-08-30 274.92 284.23 268.36 280.00 0.7M
2022-08-29 245.00 273.50 243.40 272.80 1.0M
2022-08-26 244.47 247.97 234.03 237.92 0.3M
2022-08-25 241.00 245.98 235.15 244.47 0.5M
2022-08-24 270.00 271.00 240.00 240.03 0.8M
2022-08-23 268.31 272.56 267.00 270.86 0.2M
2022-08-22 269.99 273.88 265.00 270.38 0.3M
2022-08-19 285.04 292.00 267.09 267.68 0.6M
2022-08-18 279.00 290.30 272.60 285.25 0.6M
2022-08-17 278.84 284.33 272.21 281.44 0.5M
2022-08-16 270.61 283.49 265.51 279.17 0.8M
2022-08-15 265.80 272.77 264.13 268.89 0.5M
2022-08-12 281.50 286.95 268.01 268.10 0.7M
2022-08-11 285.00 292.59 280.56 284.55 0.7M
2022-08-10 296.20 302.20 284.44 285.80 0.9M
2022-08-09 307.77 307.77 292.01 300.21 0.6M
2022-08-08 312.00 313.00 295.05 308.99 0.6M
2022-08-05 296.92 328.00 293.00 314.08 1.0M
2022-08-04 269.56 300.07 267.00 299.41 1.0M
2022-08-03 265.53 277.40 255.20 269.01 0.7M
2022-08-02 257.00 267.48 254.80 262.11 0.6M
2022-08-01 246.00 261.52 237.00 261.52 0.6M
2022-07-29 255.08 258.80 247.33 248.48 0.5M
2022-07-28 252.80 261.50 252.00 253.91 0.5M
2022-07-27 251.11 254.30 245.05 251.65 0.4M
2022-07-26 253.26 253.50 245.00 251.72 0.3M
2022-07-25 258.08 261.75 249.68 251.00 0.4M
2022-07-22 265.89 269.27 256.50 260.09 0.5M
2022-07-21 259.85 275.00 255.10 266.00 0.9M
2022-07-20 258.00 264.99 254.00 259.51 0.6M
2022-07-19 240.93 266.10 236.02 255.52 0.9M
2022-07-18 241.58 246.38 232.50 240.00 0.5M
2022-07-15 237.47 249.00 236.00 242.80 0.6M
2022-07-14 228.01 242.30 228.01 236.73 0.4M
2022-07-13 238.00 240.48 229.25 232.00 0.4M
2022-07-12 247.57 256.40 238.00 238.23 0.6M
2022-07-11 250.02 252.98 241.50 249.47 0.6M
2022-07-08 250.36 258.88 247.77 252.49 0.6M
2022-07-07 258.00 258.00 242.17 248.00 0.7M
2022-07-06 237.90 261.00 233.50 256.80 1.0M
2022-07-05 233.00 240.70 230.50 238.00 0.5M
2022-07-04 227.00 237.87 216.30 234.70 0.7M
2022-07-01 241.96 243.98 225.60 227.48 1.0M
2022-06-30 227.52 245.98 227.52 241.96 0.8M
2022-06-29 239.57 244.42 228.00 228.20 0.6M
2022-06-28 234.50 242.86 229.01 241.13 0.6M
2022-06-27 251.81 254.77 236.19 238.02 0.7M
2022-06-24 260.59 261.89 245.35 250.80 0.8M
2022-06-23 241.11 260.55 240.11 259.86 0.7M
2022-06-22 238.00 246.50 234.57 241.07 0.5M
2022-06-21 243.54 243.54 231.51 236.75 0.4M
2022-06-20 244.99 246.49 235.32 237.18 0.5M
2022-06-17 236.00 246.70 231.11 240.90 0.6M
2022-06-16 241.14 252.80 236.01 237.07 0.8M
2022-06-15 228.98 252.95 225.16 243.56 0.9M
2022-06-14 242.11 242.91 222.00 230.80 1.0M
2022-06-13 248.85 256.80 244.23 246.39 0.6M
2022-06-10 250.00 257.91 244.01 252.60 0.6M
2022-06-09 251.01 252.49 243.58 250.49 0.5M
2022-06-08 255.62 259.62 246.00 252.90 0.5M
2022-06-07 265.70 267.70 251.39 254.80 0.6M
2022-06-06 259.99 273.10 259.00 264.34 0.7M
2022-06-02 242.99 261.81 240.25 259.50 0.8M
2022-06-01 250.50 252.10 239.00 243.01 0.9M
2022-05-31 259.00 259.97 242.00 252.10 0.7M
2022-05-30 248.12 266.64 244.00 260.97 0.6M
2022-05-27 241.50 248.66 240.00 247.00 0.5M
2022-05-26 244.51 245.54 234.60 240.00 0.7M
2022-05-25 238.00 254.41 237.98 245.13 0.7M
2022-05-24 240.00 250.80 236.00 236.00 0.7M
2022-05-23 238.00 247.00 236.00 244.81 0.7M
2022-05-20 245.08 247.78 229.00 238.71 1.0M
2022-05-19 229.00 246.02 229.00 245.00 0.7M
2022-05-18 229.24 240.20 228.26 234.44 0.8M
2022-05-17 212.94 233.25 210.01 230.91 1.1M
2022-05-16 215.00 215.00 208.88 212.39 0.6M
2022-05-13 191.00 214.44 190.93 212.00 1.0M
2022-05-12 184.90 193.30 184.90 190.09 0.5M
2022-05-11 184.80 189.47 183.70 186.00 0.6M
2022-05-10 177.10 193.00 176.88 185.48 0.9M
2022-05-09 179.03 183.90 176.58 178.90 0.4M
2022-05-06 164.01 182.28 163.10 180.00 0.8M
2022-05-05 157.20 173.26 157.20 168.18 0.7M
2022-04-29 151.23 161.80 150.01 159.87 0.9M
2022-04-28 155.70 155.84 147.10 149.65 0.7M
2022-04-27 140.99 156.00 138.01 153.89 0.8M
2022-04-26 154.88 154.88 135.00 144.24 0.8M
2022-04-25 152.37 158.00 148.10 152.00 0.5M
2022-04-22 160.02 162.49 151.30 156.90 0.9M
2022-04-21 165.00 171.49 164.09 166.10 0.4M
2022-04-20 168.50 174.50 165.05 165.21 0.4M
2022-04-19 174.59 177.46 167.01 168.06 0.4M
2022-04-18 166.01 177.01 165.14 174.98 0.6M
2022-04-15 168.93 170.65 164.00 168.00 0.8M
2022-04-14 179.50 181.80 166.00 173.56 1.1M
2022-04-13 185.01 185.01 178.12 179.03 0.5M
2022-04-12 178.50 185.27 178.19 185.00 0.6M
2022-04-11 180.29 181.88 173.88 177.11 0.6M
2022-04-08 180.10 187.81 177.26 182.00 0.6M
2022-04-07 183.00 185.60 175.00 180.10 0.5M
2022-04-06 191.94 192.00 181.38 184.51 0.8M
2022-04-01 181.00 198.94 180.00 194.27 1.1M
2022-03-31 186.00 194.60 180.74 184.20 0.9M
2022-03-30 185.33 191.88 185.33 187.67 0.6M
2022-03-29 193.05 194.50 182.88 186.00 0.7M
2022-03-28 186.08 198.50 185.26 192.44 0.8M
2022-03-25 200.00 207.78 190.00 190.29 1.0M
2022-03-24 197.82 198.84 192.00 198.69 0.8M
2022-03-23 197.00 206.80 193.77 199.67 1.1M
2022-03-22 190.90 202.50 190.02 195.30 1.4M
2022-03-21 172.70 196.50 172.70 195.25 1.8M
2022-03-18 172.51 180.93 169.00 172.40 1.0M
2022-03-17 188.00 190.72 175.42 175.42 1.7M
2022-03-16 181.00 192.00 163.18 189.85 2.1M
2022-03-15 185.01 193.87 178.60 179.00 1.3M
2022-03-14 182.00 194.65 177.76 186.88 1.3M
2022-03-11 188.01 193.65 186.57 190.07 1.1M
2022-03-10 202.00 209.00 189.00 190.11 1.7M
2022-03-09 180.90 196.00 180.58 194.01 1.9M
2022-03-08 179.79 188.98 176.86 179.80 1.8M
2022-03-07 171.67 185.45 163.02 180.99 2.2M
2022-03-04 166.00 177.50 165.01 171.50 2.1M
2022-03-03 196.50 198.40 169.55 170.04 3.3M
2022-03-02 200.66 205.00 191.13 196.87 2.0M
2022-03-01 184.00 204.78 182.01 203.68 2.3M
2022-02-28 185.87 190.31 181.00 185.00 2.1M
2022-02-25 189.00 197.50 183.50 186.00 2.9M
2022-02-24 191.55 193.60 180.18 182.23 2.6M
2022-02-23 181.22 198.53 179.40 191.00 2.4M
2022-02-22 168.50 185.72 165.00 183.00 2.5M
2022-02-21 158.00 172.55 157.00 169.50 2.4M
2022-02-18 148.15 160.88 147.18 157.82 2.4M
2022-02-17 146.50 157.91 142.66 149.59 2.6M
2022-02-16 144.44 149.38 141.13 148.20 2.9M
2022-02-15 143.04 151.50 140.01 145.48 3.7M
2022-02-14 131.00 144.34 125.35 140.49 4.6M
2022-02-11 123.00 142.50 121.10 136.00 7.2M
2022-02-10 139.80 149.00 130.00 130.11 10.2M