Sai MicroElectronics Inc. (SHE:300456)
China
· Delayed Price · Currency is CNY 24.97
+0.08 (0.32%)
Sep 29, 2025, 2:45 PM CST
Sai MicroElectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.66 | 25.99 | 24.89 | 24.89 | 24.89 | -4.38% | 40,261,866 |
| Sep 25, 2025 | 26.11 | 26.43 | 25.77 | 26.03 | 26.03 | -1.77% | 45,704,331 |
| Sep 24, 2025 | 26.02 | 27.09 | 25.80 | 26.50 | 26.50 | 2.04% | 69,875,351 |
| Sep 23, 2025 | 27.20 | 27.39 | 25.16 | 25.97 | 25.97 | -4.87% | 82,299,927 |
| Sep 22, 2025 | 27.01 | 28.50 | 26.73 | 27.30 | 27.30 | 3.25% | 88,481,207 |
| Sep 19, 2025 | 26.70 | 27.10 | 26.02 | 26.44 | 26.44 | 0.99% | 80,573,313 |
| Sep 18, 2025 | 25.19 | 28.28 | 24.87 | 26.18 | 26.18 | 3.81% | 126,559,749 |
| Sep 17, 2025 | 23.11 | 25.58 | 23.11 | 25.22 | 25.22 | 8.38% | 95,131,642 |
| Sep 16, 2025 | 23.22 | 23.59 | 22.87 | 23.27 | 23.27 | -0.34% | 30,590,730 |
| Sep 15, 2025 | 23.90 | 24.00 | 23.25 | 23.35 | 23.35 | -0.85% | 33,388,978 |
| Sep 12, 2025 | 23.58 | 24.15 | 23.41 | 23.55 | 23.55 | -0.93% | 43,387,850 |
| Sep 11, 2025 | 22.37 | 23.96 | 22.18 | 23.77 | 23.77 | 6.02% | 62,178,225 |
| Sep 10, 2025 | 22.68 | 23.20 | 22.35 | 22.42 | 22.42 | -1.10% | 34,812,854 |
| Sep 9, 2025 | 23.70 | 23.75 | 22.52 | 22.67 | 22.67 | -5.58% | 47,765,546 |
| Sep 8, 2025 | 24.48 | 24.80 | 23.31 | 24.01 | 24.01 | -1.07% | 52,856,704 |
| Sep 5, 2025 | 22.88 | 24.69 | 22.01 | 24.27 | 24.27 | 6.87% | 77,675,646 |
| Sep 4, 2025 | 26.00 | 26.35 | 22.12 | 22.71 | 22.71 | -11.57% | 88,753,645 |
| Sep 3, 2025 | 24.47 | 26.15 | 23.01 | 25.68 | 25.68 | 3.34% | 103,945,875 |
| Sep 2, 2025 | 25.61 | 27.80 | 24.55 | 24.85 | 24.85 | 2.60% | 116,358,141 |
| Sep 1, 2025 | 24.30 | 24.79 | 23.55 | 24.22 | 24.22 | 0.71% | 51,803,334 |
| Aug 29, 2025 | 24.63 | 24.63 | 23.64 | 24.05 | 24.05 | -2.71% | 46,493,744 |
| Aug 28, 2025 | 23.71 | 24.75 | 23.34 | 24.72 | 24.72 | 3.43% | 62,930,066 |
| Aug 27, 2025 | 24.50 | 25.09 | 23.87 | 23.90 | 23.90 | -2.85% | 66,810,891 |
| Aug 26, 2025 | 24.88 | 25.58 | 24.24 | 24.60 | 24.60 | -2.38% | 73,044,465 |
| Aug 25, 2025 | 24.78 | 25.50 | 23.80 | 25.20 | 25.20 | 4.35% | 101,286,740 |
| Aug 22, 2025 | 23.81 | 24.79 | 23.71 | 24.15 | 24.15 | 1.73% | 76,746,927 |
| Aug 21, 2025 | 24.60 | 25.20 | 23.70 | 23.74 | 23.74 | -4.58% | 89,792,283 |
| Aug 20, 2025 | 25.55 | 26.26 | 23.92 | 24.88 | 24.88 | -4.64% | 116,601,870 |
| Aug 19, 2025 | 25.01 | 27.37 | 24.58 | 26.09 | 26.09 | 11.69% | 138,403,857 |
| Aug 18, 2025 | 23.60 | 24.44 | 22.50 | 23.36 | 23.36 | 8.90% | 102,139,042 |
| Aug 15, 2025 | 19.58 | 22.12 | 19.58 | 21.45 | 21.45 | 8.44% | 88,276,550 |
| Aug 14, 2025 | 20.23 | 21.28 | 19.76 | 19.78 | 19.78 | -1.20% | 62,894,075 |
| Aug 13, 2025 | 20.21 | 20.33 | 19.93 | 20.02 | 20.02 | -1.57% | 33,478,381 |
| Aug 12, 2025 | 20.43 | 20.48 | 19.90 | 20.34 | 20.34 | -0.68% | 35,468,706 |
| Aug 11, 2025 | 19.50 | 20.77 | 19.45 | 20.48 | 20.48 | 3.91% | 46,786,171 |
| Aug 8, 2025 | 20.48 | 20.48 | 19.70 | 19.71 | 19.71 | -4.69% | 48,558,362 |
| Aug 7, 2025 | 19.83 | 20.88 | 19.69 | 20.68 | 20.68 | 3.97% | 62,854,845 |
| Aug 6, 2025 | 19.90 | 20.15 | 19.54 | 19.89 | 19.89 | -0.05% | 39,954,635 |
| Aug 5, 2025 | 19.53 | 20.28 | 19.26 | 19.90 | 19.90 | 0.91% | 52,748,727 |
| Aug 4, 2025 | 18.88 | 19.94 | 18.81 | 19.72 | 19.72 | 5.51% | 61,453,550 |
| Aug 1, 2025 | 18.66 | 18.90 | 18.38 | 18.69 | 18.69 | 0.16% | 32,743,524 |
| Jul 31, 2025 | 18.93 | 19.13 | 18.58 | 18.66 | 18.66 | -1.53% | 36,811,684 |
| Jul 30, 2025 | 19.18 | 19.58 | 18.79 | 18.95 | 18.95 | -2.42% | 57,753,207 |
| Jul 29, 2025 | 18.07 | 20.90 | 18.01 | 19.42 | 19.42 | 7.95% | 90,793,062 |
| Jul 28, 2025 | 17.88 | 18.07 | 17.66 | 17.99 | 17.99 | 0.62% | 18,851,917 |
| Jul 25, 2025 | 17.68 | 17.93 | 17.52 | 17.88 | 17.88 | 1.25% | 16,694,401 |
| Jul 24, 2025 | 17.34 | 17.68 | 17.30 | 17.66 | 17.66 | 1.90% | 17,189,737 |
| Jul 23, 2025 | 17.38 | 17.47 | 17.21 | 17.33 | 17.33 | -0.46% | 13,900,318 |
| Jul 22, 2025 | 17.23 | 17.53 | 17.15 | 17.41 | 17.41 | 1.10% | 15,991,200 |
| Jul 21, 2025 | 17.14 | 17.33 | 17.06 | 17.22 | 17.22 | 0.41% | 11,235,381 |