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
2023-12-29 81.87 84.11 81.82 83.59 1.0M
2023-12-28 78.90 83.48 78.09 81.90 1.4M
2023-12-27 76.50 78.78 76.08 78.52 1.0M
2023-12-26 79.40 79.50 75.92 76.48 1.1M
2023-12-25 80.83 82.30 78.81 79.35 1.0M
2023-12-22 82.50 82.56 79.86 80.44 1.0M
2023-12-21 80.79 84.50 80.41 82.55 0.8M
2023-12-20 82.20 82.68 81.00 81.16 0.7M
2023-12-19 82.04 82.48 79.68 82.18 1.1M
2023-12-18 89.80 90.00 81.49 81.69 2.0M
2023-12-15 92.12 93.06 90.50 90.52 0.9M
2023-12-14 93.51 95.30 91.19 91.83 1.1M
2023-12-13 95.09 96.12 93.03 93.10 1.0M
2023-12-12 97.36 97.37 95.00 95.09 1.1M
2023-12-11 94.00 98.00 93.02 97.52 1.8M
2023-12-08 91.53 95.79 91.53 94.73 1.9M
2023-12-07 93.11 93.70 90.90 92.01 1.3M
2023-12-06 91.33 95.82 90.81 93.99 1.7M
2023-12-05 95.20 95.20 91.40 91.53 1.7M
2023-12-04 97.06 98.60 95.55 96.00 1.7M
2023-12-01 97.15 101.28 96.42 98.65 2.7M
2023-11-30 97.51 98.48 95.50 97.10 3.2M
2023-11-29 94.27 107.50 93.00 99.92 5.0M
2023-11-28 89.39 91.64 88.30 91.24 1.3M
2023-11-27 86.19 89.46 85.90 89.42 1.0M
2023-11-24 87.90 88.46 86.00 86.37 0.8M
2023-11-23 87.60 88.88 86.62 88.67 0.6M
2023-11-22 89.68 89.68 87.08 87.08 0.9M
2023-11-21 91.70 92.09 89.41 89.68 0.9M
2023-11-20 90.91 92.30 90.18 91.59 0.8M
2023-11-17 91.00 91.81 89.50 90.77 1.0M
2023-11-16 92.19 92.35 90.12 90.55 1.1M
2023-11-15 95.93 96.00 92.50 92.57 1.4M
2023-11-14 92.31 95.90 91.31 94.35 1.5M
2023-11-13 91.80 92.48 90.90 92.23 1.2M
2023-11-10 90.76 92.30 89.99 90.95 1.2M
2023-11-09 92.00 92.88 90.23 91.19 1.0M
2023-11-08 91.06 93.58 90.41 92.03 1.5M
2023-11-07 92.74 92.74 90.40 90.90 1.6M
2023-11-06 87.70 93.72 87.04 92.74 2.5M
2023-11-03 83.00 89.46 81.75 87.05 2.2M
2023-11-02 83.13 84.20 81.33 81.50 0.8M
2023-11-01 83.62 85.09 82.83 83.00 0.9M
2023-10-31 83.16 84.89 83.00 83.79 1.0M
2023-10-30 81.66 84.68 81.00 83.69 1.3M
2023-10-27 78.99 82.65 78.08 81.77 1.2M
2023-10-26 79.00 79.94 77.30 79.46 1.0M
2023-10-25 81.99 82.35 79.81 80.33 0.7M
2023-10-24 80.27 82.40 78.99 80.95 0.8M
2023-10-23 83.10 83.16 79.18 79.99 0.7M
2023-10-20 84.40 85.57 82.78 83.05 0.7M
2023-10-19 83.27 88.20 83.07 84.72 1.1M
2023-10-18 87.61 87.90 83.11 83.81 0.9M
2023-10-17 88.30 88.88 87.22 87.61 0.5M
2023-10-16 90.53 91.84 87.18 87.40 0.8M
2023-10-13 92.75 92.75 89.82 90.53 1.0M
2023-10-12 96.30 96.30 91.69 93.00 1.6M
2023-10-11 92.30 96.88 90.52 96.60 1.9M
2023-10-10 91.75 95.00 91.30 92.78 1.3M
2023-10-09 90.45 91.50 89.61 90.03 0.6M
2023-09-28 89.23 91.49 89.23 90.89 0.6M
2023-09-27 88.72 91.59 88.72 89.00 0.7M
2023-09-26 89.25 90.89 88.40 89.52 0.4M
2023-09-25 90.80 91.20 89.35 90.00 0.6M
2023-09-22 88.35 90.69 87.11 90.60 0.9M
2023-09-21 88.04 89.19 87.33 88.02 0.7M
2023-09-20 90.19 91.12 87.22 87.82 1.1M
2023-09-19 91.51 92.50 90.30 90.47 0.9M
2023-09-18 92.79 94.16 92.10 92.79 0.8M
2023-09-15 95.05 96.51 92.11 93.92 1.1M
2023-09-14 97.91 99.09 94.10 94.98 0.9M
2023-09-13 98.55 99.68 97.25 98.35 0.8M
2023-09-12 98.33 100.38 98.00 99.85 0.8M
2023-09-11 97.63 99.87 96.76 99.22 1.0M
2023-09-08 96.45 98.97 96.00 97.65 0.8M
2023-09-07 100.12 100.74 96.45 96.45 1.0M
2023-09-06 98.00 100.90 96.98 100.19 1.3M
2023-09-05 95.81 99.60 95.50 98.00 1.6M
2023-09-04 96.49 96.49 94.30 95.81 1.1M
2023-09-01 97.58 98.93 94.80 95.80 1.3M
2023-08-31 98.15 100.40 96.36 97.93 1.3M
2023-08-30 97.97 102.60 97.65 99.30 2.4M
2023-08-29 94.32 97.98 93.01 97.34 2.1M
2023-08-28 106.72 109.00 94.00 95.50 3.7M
2023-08-25 113.00 113.90 106.72 106.72 1.5M
2023-08-24 130.98 134.44 128.55 133.40 0.8M
2023-08-23 130.71 135.10 130.01 131.00 0.9M
2023-08-22 125.90 132.28 124.11 131.91 1.0M
2023-08-21 125.00 126.68 120.50 126.60 0.7M
2023-08-18 127.10 129.23 124.88 125.11 0.4M
2023-08-17 123.60 129.65 121.57 127.70 0.7M
2023-08-16 128.82 129.14 122.57 122.73 0.6M
2023-08-15 131.50 131.50 127.30 128.82 0.5M
2023-08-14 128.12 130.88 127.00 130.66 0.5M
2023-08-11 132.91 133.00 130.06 130.88 0.5M
2023-08-10 133.01 134.50 132.02 132.87 0.4M
2023-08-09 133.82 133.82 131.00 133.20 0.5M
2023-08-08 133.07 135.80 131.69 133.82 0.7M
2023-08-07 129.92 134.78 129.43 133.07 0.9M
2023-08-04 130.01 131.50 128.34 129.39 0.5M
2023-08-03 132.89 133.08 128.72 129.89 0.9M
2023-08-02 131.90 134.60 130.88 133.21 0.8M
2023-08-01 132.18 133.95 130.70 132.32 0.8M
2023-07-31 124.90 137.00 124.10 133.75 1.9M
2023-07-28 121.57 125.26 120.75 124.88 0.5M
2023-07-27 124.48 126.36 121.63 122.14 0.4M
2023-07-26 125.42 126.38 124.12 124.44 0.5M
2023-07-25 123.00 125.98 122.66 125.42 0.6M
2023-07-24 123.05 124.99 122.19 122.35 0.4M
2023-07-21 123.88 126.34 122.99 124.44 0.8M
2023-07-20 128.82 129.56 124.10 124.61 1.1M
2023-07-19 130.12 130.36 127.63 128.59 0.8M
2023-07-18 131.88 132.13 129.50 130.74 0.9M
2023-07-17 128.71 132.71 128.71 131.10 0.7M
2023-07-14 136.92 137.90 129.70 130.20 1.7M
2023-07-13 135.06 138.49 135.06 136.56 0.7M
2023-07-12 138.80 139.65 135.03 135.29 1.3M
2023-07-11 138.91 139.99 137.15 139.66 1.0M
2023-07-10 137.18 140.40 135.70 137.54 0.8M
2023-07-07 137.50 139.00 136.21 136.22 0.9M
2023-07-06 141.29 142.42 137.08 137.89 1.5M
2023-07-05 146.00 146.00 140.42 141.57 1.5M
2023-07-04 145.00 150.50 142.59 146.98 2.1M
2023-07-03 138.88 146.00 138.01 143.80 2.2M
2023-06-30 135.23 141.94 134.76 139.87 2.0M
2023-06-29 137.23 141.99 135.24 135.25 2.1M
2023-06-28 140.82 145.97 138.09 140.48 2.6M
2023-06-27 134.21 140.18 133.03 139.87 2.7M
2023-06-26 128.00 135.60 126.22 135.57 2.5M
2023-06-21 132.63 133.00 128.00 129.68 1.8M
2023-06-20 128.90 138.18 127.88 133.80 3.4M
2023-06-19 131.76 131.76 126.20 127.67 1.9M
2023-06-16 129.00 131.60 126.06 130.24 1.3M
2023-06-15 181.91 183.49 180.23 182.44 0.9M
2023-06-14 183.94 184.61 179.73 181.90 1.1M
2023-06-13 183.43 188.88 181.90 184.00 1.3M
2023-06-12 190.69 191.88 180.62 182.51 2.3M
2023-06-09 164.00 196.20 161.70 190.13 3.0M
2023-06-08 167.00 167.00 161.62 163.50 0.8M
2023-06-07 168.47 169.41 164.00 166.00 1.5M
2023-06-06 174.88 176.30 167.65 168.60 0.9M
2023-06-05 178.96 185.53 174.00 175.28 1.1M
2023-06-02 177.00 180.70 169.27 177.99 0.8M
2023-06-01 179.40 181.50 176.83 177.83 0.7M
2023-05-31 180.97 182.49 177.00 179.40 0.5M
2023-05-30 185.92 185.92 177.53 180.97 0.8M
2023-05-29 186.02 192.50 184.19 184.94 0.7M
2023-05-26 188.47 189.72 185.21 186.17 0.4M
2023-05-25 185.22 188.47 182.00 188.47 0.7M
2023-05-24 185.00 189.72 184.01 185.00 0.7M
2023-05-23 189.00 191.84 185.71 186.00 0.4M
2023-05-22 191.80 192.90 186.80 189.18 0.7M
2023-05-19 187.04 195.00 182.80 191.60 0.9M
2023-05-18 189.02 191.96 185.79 187.05 0.6M
2023-05-17 189.92 193.97 188.27 189.90 0.4M
2023-05-16 183.79 193.00 182.00 189.92 0.6M
2023-05-15 178.49 184.80 175.00 184.52 0.5M
2023-05-12 179.94 185.88 177.50 178.49 0.5M
2023-05-11 185.01 187.96 180.00 181.51 0.4M
2023-05-10 179.29 185.20 176.02 185.01 0.6M
2023-05-09 188.18 188.18 177.00 178.00 0.6M
2023-05-08 190.00 193.88 184.31 187.34 0.4M
2023-05-05 194.00 195.94 189.21 190.00 0.4M
2023-05-04 202.06 202.06 192.80 193.48 0.6M
2023-04-28 200.00 208.88 198.03 201.28 1.0M
2023-04-27 192.54 199.44 189.21 195.92 0.6M
2023-04-26 190.23 196.95 185.93 191.15 0.8M
2023-04-25 196.00 197.50 183.00 187.97 0.9M
2023-04-24 201.99 203.80 196.50 198.01 0.6M
2023-04-21 211.01 214.00 200.02 200.51 0.9M
2023-04-20 218.00 223.91 210.63 213.95 0.8M
2023-04-19 214.00 219.80 213.10 216.39 0.7M
2023-04-18 212.05 215.60 211.07 214.12 0.6M
2023-04-17 221.24 227.00 212.04 213.50 0.9M
2023-04-14 211.20 223.00 208.52 221.28 0.8M
2023-04-13 215.60 216.60 210.77 211.60 0.4M
2023-04-12 212.65 217.25 211.42 215.66 0.5M
2023-04-11 214.90 216.87 210.61 212.65 0.5M
2023-04-10 220.22 220.51 212.00 214.15 0.9M
2023-04-07 211.88 221.22 208.80 218.17 1.1M
2023-04-06 196.50 212.61 196.50 211.20 1.2M
2023-04-04 203.86 203.86 196.65 199.33 0.9M
2023-04-03 199.15 204.65 199.15 203.86 0.6M
2023-03-31 197.63 202.98 196.33 199.00 0.5M
2023-03-30 196.96 203.80 194.00 198.59 0.7M
2023-03-29 192.94 200.00 192.18 194.00 0.9M
2023-03-28 205.10 206.96 194.44 194.80 1.2M
2023-03-27 215.50 215.50 205.58 207.37 0.6M
2023-03-24 218.20 222.69 212.08 213.87 0.7M
2023-03-23 210.93 218.30 208.13 218.15 0.6M
2023-03-22 209.60 212.49 205.14 211.30 0.8M
2023-03-21 205.50 208.83 202.34 208.13 0.8M
2023-03-20 216.00 218.10 192.10 205.24 1.8M
2023-03-17 229.97 230.96 215.58 218.22 1.2M
2023-03-16 244.01 245.18 226.22 227.81 0.7M
2023-03-15 250.48 255.40 244.00 244.00 0.5M
2023-03-14 249.48 259.46 247.80 251.99 0.5M
2023-03-13 248.65 252.89 246.94 251.00 0.2M
2023-03-10 249.96 252.16 245.20 248.60 0.2M
2023-03-09 246.91 254.88 246.91 250.49 0.4M
2023-03-08 250.49 253.99 245.55 247.00 0.4M
2023-03-07 255.19 257.00 250.00 250.21 0.6M
2023-03-06 244.00 256.68 242.30 255.18 0.6M
2023-03-03 236.01 248.98 236.01 245.00 0.6M
2023-03-02 240.60 241.66 232.66 233.88 0.4M
2023-03-01 243.55 243.55 238.22 240.60 0.3M
2023-02-28 243.98 243.98 241.00 242.53 0.2M
2023-02-27 241.00 242.83 239.12 240.15 0.2M
2023-02-24 245.00 246.67 241.13 243.01 0.2M
2023-02-23 242.08 247.40 240.15 244.70 0.3M
2023-02-22 242.00 248.50 238.00 243.08 0.4M
2023-02-21 242.80 249.89 240.05 242.00 0.4M
2023-02-20 244.44 248.17 238.16 242.80 0.5M
2023-02-17 252.92 253.86 245.00 246.00 0.5M
2023-02-16 257.98 262.92 252.51 253.93 0.5M
2023-02-15 257.29 262.04 252.42 260.00 0.5M
2023-02-14 270.70 271.48 258.02 258.38 0.8M
2023-02-13 267.61 274.00 263.20 269.35 0.7M
2023-02-10 266.73 269.26 261.00 268.03 0.3M
2023-02-09 259.94 271.00 256.66 266.19 0.5M
2023-02-08 262.00 266.67 260.29 262.18 0.2M
2023-02-07 263.55 265.01 258.76 262.59 0.3M
2023-02-06 263.26 270.94 262.03 264.88 0.5M
2023-02-03 253.00 264.88 251.49 262.97 0.6M
2023-02-02 247.00 254.74 243.50 254.58 0.7M
2023-02-01 235.00 249.98 235.00 246.58 0.7M
2023-01-31 238.60 243.88 234.29 234.80 0.4M
2023-01-30 243.50 244.00 235.00 238.60 0.4M
2023-01-20 246.80 246.98 238.10 239.70 0.3M
2023-01-19 241.99 245.80 238.52 244.71 0.2M
2023-01-18 238.18 244.42 235.80 242.99 0.4M
2023-01-17 231.33 245.00 231.00 237.40 0.4M
2023-01-16 231.59 239.00 229.00 234.10 0.4M
2023-01-13 237.00 239.00 229.40 231.60 0.4M
2023-01-12 241.00 241.62 236.06 239.00 0.2M
2023-01-11 241.00 246.66 236.13 241.00 0.4M
2023-01-10 239.10 245.50 239.10 241.40 0.3M
2023-01-09 240.00 247.88 235.42 239.10 0.4M
2023-01-06 239.00 247.78 237.58 240.89 0.3M
2023-01-05 244.88 245.00 238.81 239.80 0.3M
2023-01-04 246.12 253.00 240.23 242.77 0.4M
2023-01-03 237.00 248.79 233.25 246.12 0.4M