Advertisement
U.S. Markets open in 8 hrs
S&P Futures
5,849.00 +11.25 (+0.19%) Dow Futures
42,666.00 -72.00 (-0.17%) Nasdaq Futures
20,320.25 +99.75 (+0.49%) Russell 2000 Futures
2,227.60 +0.90 (+0.04%) Crude Oil
71.71 +0.94 (+1.33%) Gold
2,740.40 +11.00 (+0.40%)
Leaguer (Shenzhen) Microelectronics Corp. (688589.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
As of 01:15PM CST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 28.51 | 29.07 | 28.01 | 28.43 | 28.43 | 2,563,059 |
| Oct 23, 2024 | 28.96 | 29.23 | 28.23 | 28.49 | 28.49 | 4,676,763 |
| Oct 22, 2024 | 29.80 | 29.93 | 28.60 | 29.12 | 29.12 | 6,423,815 |
| Oct 21, 2024 | 30.00 | 32.30 | 29.30 | 30.26 | 30.26 | 12,810,510 |
| Oct 18, 2024 | 28.07 | 31.00 | 28.06 | 30.36 | 30.36 | 7,866,476 |
| Oct 17, 2024 | 28.48 | 29.15 | 28.01 | 28.07 | 28.07 | 3,598,918 |
| Oct 16, 2024 | 27.11 | 28.50 | 26.87 | 28.00 | 28.00 | 2,791,167 |
| Oct 15, 2024 | 27.87 | 30.00 | 27.27 | 27.98 | 27.98 | 5,355,919 |
| Oct 14, 2024 | 26.70 | 28.03 | 25.71 | 28.02 | 28.02 | 4,136,057 |
| Oct 11, 2024 | 28.28 | 28.69 | 26.26 | 26.62 | 26.62 | 4,769,357 |
| Oct 10, 2024 | 31.80 | 31.80 | 28.39 | 28.80 | 28.80 | 7,130,032 |
| Oct 09, 2024 | 30.48 | 35.08 | 28.60 | 31.02 | 31.02 | 13,084,656 |
| Oct 08, 2024 | 30.64 | 30.64 | 28.03 | 30.64 | 30.64 | 10,613,657 |
| Sep 30, 2024 | 22.80 | 25.96 | 22.79 | 25.53 | 25.53 | 5,844,358 |
| Sep 27, 2024 | 20.55 | 21.81 | 20.55 | 21.69 | 21.69 | 1,597,152 |
| Sep 26, 2024 | 19.42 | 20.38 | 19.32 | 20.38 | 20.38 | 1,812,518 |
| Sep 25, 2024 | 19.31 | 20.02 | 19.31 | 19.45 | 19.45 | 1,923,511 |
| Sep 24, 2024 | 18.40 | 19.24 | 18.37 | 19.19 | 19.19 | 1,500,580 |
| Sep 23, 2024 | 18.43 | 18.65 | 18.25 | 18.46 | 18.46 | 732,678 |
| Sep 20, 2024 | 18.59 | 18.73 | 18.19 | 18.33 | 18.33 | 806,886 |
| Sep 19, 2024 | 18.50 | 18.79 | 18.24 | 18.53 | 18.53 | 1,130,082 |
| Sep 18, 2024 | 18.34 | 18.48 | 17.81 | 18.24 | 18.24 | 1,195,717 |
| Sep 13, 2024 | 18.86 | 18.90 | 18.30 | 18.33 | 18.33 | 1,170,413 |
| Sep 12, 2024 | 19.09 | 19.35 | 18.80 | 18.80 | 18.80 | 789,845 |
| Sep 11, 2024 | 19.09 | 19.27 | 18.95 | 19.04 | 19.04 | 700,540 |
| Sep 10, 2024 | 19.14 | 19.40 | 18.76 | 19.17 | 19.17 | 948,827 |
| Sep 09, 2024 | 19.00 | 19.25 | 18.92 | 19.14 | 19.14 | 715,304 |
| Sep 06, 2024 | 19.90 | 19.99 | 19.05 | 19.08 | 19.08 | 1,772,187 |
| Sep 05, 2024 | 19.86 | 20.34 | 19.83 | 19.99 | 19.99 | 896,389 |
| Sep 04, 2024 | 19.80 | 20.17 | 19.53 | 19.99 | 19.99 | 1,190,450 |
| Sep 03, 2024 | 19.75 | 20.15 | 19.73 | 19.90 | 19.90 | 1,089,945 |
| Sep 02, 2024 | 20.77 | 20.96 | 19.70 | 19.76 | 19.76 | 1,683,437 |
| Aug 30, 2024 | 20.20 | 21.18 | 20.20 | 20.78 | 20.78 | 1,829,870 |
| Aug 29, 2024 | 19.75 | 20.37 | 19.61 | 20.28 | 20.28 | 1,042,833 |
| Aug 28, 2024 | 19.58 | 20.03 | 19.58 | 19.85 | 19.85 | 786,176 |
| Aug 27, 2024 | 19.99 | 20.29 | 19.68 | 19.74 | 19.74 | 1,277,721 |
| Aug 26, 2024 | 20.66 | 20.68 | 19.95 | 20.14 | 20.14 | 2,882,474 |
| Aug 23, 2024 | 21.30 | 21.35 | 20.70 | 20.96 | 20.96 | 1,434,162 |
| Aug 22, 2024 | 21.67 | 21.87 | 21.21 | 21.30 | 21.30 | 892,936 |
| Aug 21, 2024 | 22.06 | 22.26 | 21.61 | 21.65 | 21.65 | 1,074,648 |
| Aug 20, 2024 | 22.94 | 22.96 | 22.03 | 22.09 | 22.09 | 1,541,832 |
| Aug 19, 2024 | 23.38 | 23.45 | 22.78 | 22.80 | 22.80 | 1,361,051 |
| Aug 16, 2024 | 23.42 | 23.61 | 23.17 | 23.21 | 23.21 | 1,145,782 |
| Aug 15, 2024 | 22.82 | 23.56 | 22.80 | 23.30 | 23.30 | 1,214,407 |
| Aug 14, 2024 | 23.39 | 23.42 | 22.86 | 22.89 | 22.89 | 863,732 |
| Aug 13, 2024 | 22.99 | 23.34 | 22.92 | 23.32 | 23.32 | 738,704 |
| Aug 12, 2024 | 23.04 | 23.22 | 22.80 | 22.92 | 22.92 | 883,406 |
| Aug 09, 2024 | 23.49 | 23.70 | 23.03 | 23.03 | 23.03 | 1,348,976 |
| Aug 08, 2024 | 23.17 | 23.56 | 22.75 | 23.14 | 23.14 | 1,625,225 |
| Aug 07, 2024 | 23.35 | 23.55 | 23.11 | 23.24 | 23.24 | 1,186,792 |
| Aug 06, 2024 | 23.40 | 23.42 | 22.88 | 23.25 | 23.25 | 1,139,716 |
| Aug 05, 2024 | 24.02 | 24.16 | 22.90 | 22.94 | 22.94 | 2,704,074 |
| Aug 02, 2024 | 24.76 | 25.15 | 24.13 | 24.15 | 24.15 | 1,868,625 |
| Aug 01, 2024 | 25.00 | 25.47 | 24.89 | 25.19 | 25.19 | 2,254,130 |
| Jul 31, 2024 | 23.70 | 25.08 | 23.62 | 25.00 | 25.00 | 2,299,362 |
| Jul 30, 2024 | 23.55 | 24.17 | 23.18 | 23.89 | 23.89 | 1,448,610 |
| Jul 29, 2024 | 23.80 | 24.06 | 23.50 | 23.55 | 23.55 | 1,362,764 |
| Jul 26, 2024 | 23.80 | 24.08 | 23.56 | 23.89 | 23.89 | 1,351,552 |
| Jul 25, 2024 | 23.36 | 24.09 | 23.14 | 23.60 | 23.60 | 1,738,855 |
| Jul 24, 2024 | 24.30 | 24.60 | 23.41 | 23.48 | 23.48 | 2,087,332 |
| Jul 23, 2024 | 25.59 | 25.60 | 24.25 | 24.28 | 24.28 | 2,437,146 |
| Jul 22, 2024 | 25.37 | 25.85 | 25.28 | 25.59 | 25.59 | 2,554,345 |
| Jul 19, 2024 | 24.10 | 25.58 | 24.10 | 25.29 | 25.29 | 3,505,287 |
| Jul 18, 2024 | 24.35 | 24.58 | 23.41 | 24.21 | 24.21 | 2,641,546 |
| Jul 17, 2024 | 25.49 | 25.58 | 24.60 | 24.65 | 24.65 | 1,944,870 |
| Jul 16, 2024 | 24.80 | 25.60 | 24.53 | 25.50 | 25.50 | 2,565,172 |
| Jul 15, 2024 | 25.55 | 25.64 | 24.69 | 24.96 | 24.96 | 1,923,643 |
| Jul 12, 2024 | 25.31 | 25.38 | 24.90 | 25.26 | 25.26 | 1,514,025 |
| Jul 11, 2024 | 25.86 | 25.86 | 25.08 | 25.40 | 25.40 | 2,893,187 |
| Jul 10, 2024 | 24.85 | 25.25 | 24.68 | 25.06 | 25.06 | 2,397,235 |
| Jul 09, 2024 | 23.33 | 24.92 | 23.00 | 24.83 | 24.83 | 3,321,041 |
| Jul 08, 2024 | 23.98 | 24.44 | 23.26 | 23.33 | 23.33 | 1,818,550 |
| Jul 05, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Jul 04, 2024 | 24.71 | 24.94 | 23.57 | 23.64 | 23.64 | 2,072,542 |
| Jul 03, 2024 | 24.66 | 25.25 | 24.13 | 24.71 | 24.71 | 2,267,934 |
| Jul 02, 2024 | 25.06 | 25.06 | 24.52 | 24.66 | 24.66 | 1,762,440 |
| Jul 01, 2024 | 25.00 | 25.37 | 24.14 | 24.97 | 24.97 | 3,311,403 |
| Jun 28, 2024 | 24.77 | 25.75 | 24.55 | 25.21 | 25.21 | 3,299,400 |
| Jun 27, 2024 | 25.27 | 25.92 | 24.80 | 24.81 | 24.81 | 3,522,733 |
| Jun 26, 2024 | 25.18 | 25.85 | 24.62 | 25.63 | 25.63 | 3,961,793 |
| Jun 25, 2024 | 26.08 | 26.38 | 24.60 | 25.12 | 25.12 | 5,316,980 |
| Jun 24, 2024 | 27.53 | 27.92 | 26.05 | 26.13 | 26.13 | 7,871,646 |
| Jun 21, 2024 | 26.73 | 28.49 | 26.20 | 28.11 | 28.11 | 10,589,596 |
| Jun 20, 2024 | 25.98 | 27.58 | 25.91 | 26.42 | 26.42 | 7,309,870 |
| Jun 19, 2024 | 25.92 | 26.09 | 25.35 | 25.79 | 25.79 | 2,229,809 |
| Jun 18, 2024 | 26.06 | 26.27 | 25.61 | 25.87 | 25.87 | 3,094,786 |
| Jun 17, 2024 | 25.79 | 26.43 | 25.53 | 26.08 | 26.08 | 3,244,757 |
| Jun 14, 2024 | 25.93 | 26.05 | 25.42 | 25.87 | 25.87 | 3,377,437 |
| Jun 13, 2024 | 24.82 | 26.80 | 24.82 | 25.95 | 25.95 | 5,171,070 |
| Jun 12, 2024 | 24.63 | 25.05 | 24.60 | 24.89 | 24.89 | 1,777,675 |
| Jun 11, 2024 | 23.16 | 24.82 | 22.90 | 24.75 | 24.75 | 2,469,742 |
| Jun 07, 2024 | 23.45 | 23.90 | 23.06 | 23.28 | 23.28 | 1,708,984 |
| Jun 06, 2024 | 24.63 | 25.13 | 23.33 | 23.42 | 23.42 | 2,702,285 |
| Jun 05, 2024 | 24.11 | 25.19 | 24.11 | 24.35 | 24.35 | 1,970,097 |
| Jun 04, 2024 | 24.76 | 24.89 | 24.06 | 24.49 | 24.49 | 2,127,377 |
| Jun 03, 2024 | 24.79 | 25.60 | 24.70 | 24.90 | 24.90 | 2,664,959 |
| May 31, 2024 | 24.84 | 25.30 | 24.57 | 24.98 | 24.98 | 2,763,091 |
| May 30, 2024 | 24.00 | 25.13 | 23.51 | 24.80 | 24.80 | 3,198,515 |
| May 29, 2024 | 23.88 | 24.71 | 23.88 | 24.11 | 24.11 | 1,830,284 |
| May 28, 2024 | 23.52 | 24.87 | 23.48 | 24.13 | 24.13 | 2,828,208 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.