Suzhou Novosense Microelectronics Co., Ltd. (688052.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 99.00 | 99.20 | 93.20 | 93.94 | 93.94 | 1,755,267 |
| 09 May 2024 | 97.00 | 99.50 | 95.76 | 98.68 | 98.68 | 1,114,856 |
| 08 May 2024 | 99.85 | 100.23 | 95.89 | 96.24 | 96.24 | 1,383,680 |
| 07 May 2024 | 99.06 | 101.94 | 97.50 | 99.85 | 99.85 | 1,199,214 |
| 06 May 2024 | 98.02 | 102.70 | 97.50 | 99.10 | 99.10 | 2,316,728 |
| 30 Apr 2024 | 98.97 | 99.80 | 95.70 | 96.31 | 96.31 | 1,266,097 |
| 29 Apr 2024 | 96.00 | 101.87 | 95.58 | 99.58 | 99.58 | 2,363,298 |
| 26 Apr 2024 | 93.43 | 97.35 | 93.33 | 95.03 | 95.03 | 2,086,838 |
| 25 Apr 2024 | 94.50 | 98.39 | 94.50 | 96.22 | 96.22 | 1,965,003 |
| 24 Apr 2024 | 94.66 | 97.37 | 92.06 | 95.94 | 95.94 | 2,295,196 |
| 23 Apr 2024 | 86.26 | 95.70 | 85.71 | 94.10 | 94.10 | 3,362,464 |
| 22 Apr 2024 | 79.12 | 87.62 | 78.09 | 86.77 | 86.77 | 3,509,071 |
| 19 Apr 2024 | 83.97 | 83.97 | 80.08 | 80.39 | 80.39 | 1,349,969 |
| 18 Apr 2024 | 87.00 | 87.00 | 82.18 | 83.59 | 83.59 | 1,559,591 |
| 17 Apr 2024 | 83.50 | 87.27 | 82.22 | 85.80 | 85.80 | 2,046,271 |
| 16 Apr 2024 | 85.75 | 86.29 | 81.53 | 81.92 | 81.92 | 1,851,258 |
| 15 Apr 2024 | 87.20 | 89.20 | 84.00 | 85.91 | 85.91 | 1,915,007 |
| 12 Apr 2024 | 89.00 | 90.27 | 86.76 | 87.07 | 87.07 | 1,619,969 |
| 11 Apr 2024 | 90.90 | 91.85 | 88.08 | 89.06 | 89.06 | 1,176,659 |
| 10 Apr 2024 | 94.02 | 94.34 | 90.29 | 91.00 | 91.00 | 1,267,340 |
| 09 Apr 2024 | 94.12 | 95.26 | 92.51 | 94.37 | 94.37 | 1,215,457 |
| 08 Apr 2024 | 98.17 | 98.17 | 94.51 | 94.70 | 94.70 | 1,655,618 |
| 03 Apr 2024 | 98.90 | 100.72 | 97.65 | 98.36 | 98.36 | 1,379,323 |
| 02 Apr 2024 | 98.29 | 101.30 | 96.80 | 99.28 | 99.28 | 2,086,232 |
| 01 Apr 2024 | 101.25 | 102.60 | 97.40 | 98.31 | 98.31 | 2,896,896 |
| 29 Mar 2024 | 94.03 | 95.17 | 93.00 | 100.40 | 100.40 | 826,818 |
| 28 Mar 2024 | 93.98 | 96.40 | 92.50 | 94.11 | 94.11 | 1,636,490 |
| 27 Mar 2024 | 99.39 | 99.39 | 93.30 | 93.93 | 93.93 | 1,875,017 |
| 26 Mar 2024 | 102.72 | 103.98 | 98.50 | 99.07 | 99.07 | 2,183,402 |
| 25 Mar 2024 | 106.96 | 107.77 | 103.00 | 103.03 | 103.03 | 1,864,083 |
| 22 Mar 2024 | 107.95 | 111.00 | 105.17 | 108.02 | 108.02 | 2,496,508 |
| 21 Mar 2024 | 111.12 | 114.28 | 106.15 | 107.00 | 107.00 | 2,707,643 |
| 20 Mar 2024 | 113.40 | 115.58 | 108.65 | 111.98 | 111.98 | 2,654,294 |
| 19 Mar 2024 | 109.82 | 112.96 | 108.00 | 110.97 | 110.97 | 2,646,774 |
| 18 Mar 2024 | 105.00 | 111.51 | 105.00 | 109.82 | 109.82 | 3,679,734 |
| 15 Mar 2024 | 103.04 | 104.49 | 101.32 | 103.00 | 103.00 | 1,748,740 |
| 14 Mar 2024 | 104.95 | 105.92 | 102.15 | 103.44 | 103.44 | 1,839,820 |
| 13 Mar 2024 | 104.98 | 108.30 | 103.98 | 105.60 | 105.60 | 2,677,412 |
| 12 Mar 2024 | 105.88 | 108.40 | 103.08 | 104.16 | 104.16 | 2,690,967 |
| 11 Mar 2024 | 106.42 | 107.90 | 102.02 | 105.05 | 105.05 | 3,736,630 |
| 08 Mar 2024 | 104.30 | 108.35 | 103.01 | 106.40 | 106.40 | 5,531,848 |
| 07 Mar 2024 | 105.00 | 106.95 | 102.30 | 104.20 | 104.20 | 2,803,091 |
| 06 Mar 2024 | 108.22 | 108.22 | 100.29 | 105.56 | 105.56 | 2,901,608 |
| 05 Mar 2024 | 111.23 | 113.00 | 105.98 | 108.22 | 108.22 | 2,976,923 |
| 04 Mar 2024 | 116.45 | 119.41 | 112.18 | 114.00 | 114.00 | 1,855,570 |
| 01 Mar 2024 | 115.99 | 118.65 | 113.74 | 116.68 | 116.68 | 1,510,583 |
| 29 Feb 2024 | 109.50 | 116.12 | 109.50 | 115.99 | 115.99 | 2,116,115 |
| 28 Feb 2024 | 115.77 | 120.95 | 107.31 | 108.34 | 108.34 | 2,278,027 |
| 27 Feb 2024 | 112.00 | 116.50 | 109.05 | 115.77 | 115.77 | 1,922,423 |
| 26 Feb 2024 | 111.08 | 115.60 | 107.50 | 112.14 | 112.14 | 1,991,199 |
| 23 Feb 2024 | 109.77 | 110.80 | 106.62 | 110.80 | 110.80 | 1,504,198 |
| 22 Feb 2024 | 108.08 | 111.31 | 106.50 | 109.47 | 109.47 | 1,434,306 |
| 21 Feb 2024 | 108.22 | 114.00 | 106.20 | 109.31 | 109.31 | 1,333,543 |
| 20 Feb 2024 | 107.63 | 109.98 | 105.61 | 108.67 | 108.67 | 1,563,756 |
| 19 Feb 2024 | 112.00 | 115.50 | 107.61 | 109.38 | 109.38 | 1,783,570 |
| 08 Feb 2024 | 110.18 | 126.66 | 110.18 | 111.28 | 111.28 | 2,442,543 |
| 07 Feb 2024 | 106.68 | 112.86 | 106.00 | 111.58 | 111.58 | 2,917,337 |
| 06 Feb 2024 | 87.30 | 105.50 | 86.00 | 105.30 | 105.30 | 2,879,721 |
| 05 Feb 2024 | 95.72 | 95.86 | 84.12 | 88.20 | 88.20 | 2,496,578 |
| 02 Feb 2024 | 100.96 | 101.16 | 91.55 | 95.43 | 95.43 | 2,276,351 |
| 01 Feb 2024 | 102.00 | 104.45 | 100.05 | 100.57 | 100.57 | 1,646,313 |
| 31 Jan 2024 | 109.68 | 109.68 | 103.07 | 103.10 | 103.10 | 1,501,053 |
| 30 Jan 2024 | 112.57 | 113.45 | 107.00 | 107.36 | 107.36 | 1,386,817 |
| 29 Jan 2024 | 118.20 | 120.78 | 111.56 | 112.67 | 112.67 | 1,800,709 |
| 26 Jan 2024 | 126.55 | 127.49 | 117.06 | 117.78 | 117.78 | 1,703,841 |
| 25 Jan 2024 | 125.64 | 129.75 | 123.74 | 127.21 | 127.21 | 997,812 |
| 24 Jan 2024 | 127.32 | 128.59 | 121.20 | 125.68 | 125.68 | 1,530,289 |
| 23 Jan 2024 | 130.86 | 130.87 | 126.37 | 127.35 | 127.35 | 1,186,122 |
| 22 Jan 2024 | 139.17 | 141.68 | 128.00 | 129.02 | 129.02 | 1,181,755 |
| 19 Jan 2024 | 140.97 | 143.96 | 138.41 | 138.41 | 138.41 | 525,311 |
| 18 Jan 2024 | 140.00 | 141.43 | 136.01 | 141.11 | 141.11 | 818,542 |
| 17 Jan 2024 | 145.90 | 149.41 | 140.51 | 140.51 | 140.51 | 505,583 |
| 16 Jan 2024 | 143.28 | 149.99 | 142.28 | 148.16 | 148.16 | 977,676 |
| 15 Jan 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 12 Jan 2024 | 144.76 | 145.71 | 141.68 | 141.90 | 141.90 | 386,950 |
| 11 Jan 2024 | 140.94 | 146.47 | 140.03 | 145.20 | 145.20 | 1,113,696 |
| 10 Jan 2024 | 141.82 | 146.60 | 140.60 | 140.97 | 140.97 | 673,008 |
| 09 Jan 2024 | 147.10 | 149.39 | 141.41 | 143.24 | 143.24 | 1,070,028 |
| 08 Jan 2024 | 153.15 | 155.37 | 145.20 | 147.43 | 147.43 | 1,817,312 |
| 05 Jan 2024 | 159.40 | 160.35 | 155.20 | 156.71 | 156.71 | 743,990 |
| 04 Jan 2024 | 165.38 | 165.38 | 157.08 | 160.05 | 160.05 | 1,040,031 |
| 03 Jan 2024 | 170.12 | 171.00 | 162.63 | 165.44 | 165.44 | 867,524 |
| 02 Jan 2024 | 166.34 | 170.80 | 164.19 | 170.12 | 170.12 | 738,273 |
| 29 Dec 2023 | 162.56 | 168.59 | 162.56 | 166.85 | 166.85 | 1,117,382 |
| 28 Dec 2023 | 162.64 | 167.65 | 161.25 | 163.42 | 163.42 | 966,502 |
| 27 Dec 2023 | 164.90 | 165.30 | 160.00 | 162.70 | 162.70 | 795,870 |
| 26 Dec 2023 | 164.06 | 165.79 | 159.50 | 165.30 | 165.30 | 809,080 |
| 25 Dec 2023 | 164.17 | 167.98 | 163.12 | 165.01 | 165.01 | 644,166 |
| 22 Dec 2023 | 166.00 | 168.48 | 161.81 | 164.20 | 164.20 | 942,200 |
| 21 Dec 2023 | 159.89 | 168.27 | 158.01 | 166.00 | 166.00 | 1,216,101 |
| 20 Dec 2023 | 165.05 | 165.05 | 158.67 | 160.97 | 160.97 | 785,524 |
| 19 Dec 2023 | 162.00 | 165.74 | 162.00 | 164.58 | 164.58 | 578,707 |
| 18 Dec 2023 | 165.00 | 168.00 | 162.00 | 163.23 | 163.23 | 861,664 |
| 15 Dec 2023 | 173.99 | 174.02 | 163.19 | 164.69 | 164.69 | 1,476,578 |
| 14 Dec 2023 | 172.99 | 177.19 | 168.17 | 174.02 | 174.02 | 1,295,454 |
| 13 Dec 2023 | 166.52 | 175.81 | 166.50 | 173.55 | 173.55 | 1,574,429 |
| 12 Dec 2023 | 168.00 | 170.49 | 165.03 | 166.66 | 166.66 | 1,069,403 |
| 11 Dec 2023 | 160.94 | 168.87 | 158.46 | 168.01 | 168.01 | 1,946,397 |
| 08 Dec 2023 | 159.97 | 165.48 | 158.00 | 160.15 | 160.15 | 3,126,315 |
| 07 Dec 2023 | 161.12 | 165.20 | 157.31 | 160.30 | 160.30 | 2,050,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.