Shanghai - Delayed Quote CNY

Leaguer (Shenzhen) Microelectronics Corp. (688589.SS)

Compare
28.63 +0.14 (+0.49%)
As of 10:56 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 28.51 29.07 28.01 28.63 28.63 2,175,654
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 9, 2024 30.48 35.08 28.60 31.02 31.02 13,084,656
Oct 8, 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 9, 2024 19.00 19.25 18.92 19.14 19.14 715,304
Sep 6, 2024 19.90 19.99 19.05 19.08 19.08 1,772,187
Sep 5, 2024 19.86 20.34 19.83 19.99 19.99 896,389
Sep 4, 2024 19.80 20.17 19.53 19.99 19.99 1,190,450
Sep 3, 2024 19.75 20.15 19.73 19.90 19.90 1,089,945
Sep 2, 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 9, 2024 23.49 23.70 23.03 23.03 23.03 1,348,976
Aug 8, 2024 23.17 23.56 22.75 23.14 23.14 1,625,225
Aug 7, 2024 23.35 23.55 23.11 23.24 23.24 1,186,792
Aug 6, 2024 23.40 23.42 22.88 23.25 23.25 1,139,716
Aug 5, 2024 24.02 24.16 22.90 22.94 22.94 2,704,074
Aug 2, 2024 24.76 25.15 24.13 24.15 24.15 1,868,625
Aug 1, 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 9, 2024 23.33 24.92 23.00 24.83 24.83 3,321,041
Jul 8, 2024 23.98 24.44 23.26 23.33 23.33 1,818,550
Jul 5, 2024 23.64 23.64 23.64 23.64 23.64 -
Jul 4, 2024 24.71 24.94 23.57 23.64 23.64 2,072,542
Jul 3, 2024 24.66 25.25 24.13 24.71 24.71 2,267,934
Jul 2, 2024 25.06 25.06 24.52 24.66 24.66 1,762,440
Jul 1, 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 7, 2024 23.45 23.90 23.06 23.28 23.28 1,708,984
Jun 6, 2024 24.63 25.13 23.33 23.42 23.42 2,702,285
Jun 5, 2024 24.11 25.19 24.11 24.35 24.35 1,970,097
Jun 4, 2024 24.76 24.89 24.06 24.49 24.49 2,127,377
Jun 3, 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
May 27, 2024 23.18 23.78 22.58 23.70 23.70 1,576,836
May 24, 2024 23.30 23.68 23.13 23.21 23.21 1,466,145
May 23, 2024 0.35 Dividend
May 23, 2024 23.92 24.00 23.37 23.51 23.51 1,244,793
May 23, 2024 1.2:1 Stock Splits
May 22, 2024 23.98 24.19 23.75 24.11 23.76 1,182,830
May 21, 2024 24.27 24.47 23.83 23.95 23.60 1,626,859
May 20, 2024 24.21 24.73 24.15 24.58 24.23 1,527,814
May 17, 2024 23.72 24.23 23.63 24.21 23.86 1,335,978
May 16, 2024 23.94 24.13 23.72 23.76 23.41 1,175,539
May 15, 2024 23.85 24.16 23.60 23.67 23.32 992,619
May 14, 2024 23.78 24.23 23.78 23.85 23.50 1,291,024
May 13, 2024 24.17 24.21 23.61 23.78 23.44 1,583,995
May 10, 2024 25.14 25.14 24.37 24.39 24.04 1,538,629
May 9, 2024 24.83 25.29 24.70 25.08 24.71 1,489,948
May 8, 2024 25.23 25.23 24.56 24.60 24.24 1,377,626
May 7, 2024 25.45 25.53 25.02 25.24 24.88 1,366,682
May 6, 2024 25.23 25.59 25.23 25.42 25.05 1,473,541
Apr 30, 2024 24.98 25.09 24.64 24.88 24.51 1,535,125
Apr 29, 2024 24.36 25.25 24.35 25.08 24.72 1,940,437
Apr 26, 2024 23.67 24.50 23.47 24.34 23.99 2,106,724
Apr 25, 2024 23.44 24.02 23.44 23.67 23.32 1,559,005
Apr 24, 2024 23.06 23.73 22.77 23.72 23.37 2,077,790
Apr 23, 2024 22.71 23.08 22.60 22.82 22.49 1,545,236
Apr 22, 2024 22.35 22.68 21.75 22.49 22.17 1,522,899
Apr 19, 2024 22.77 22.96 22.40 22.50 22.17 2,101,951
Apr 18, 2024 22.74 23.56 22.52 23.00 22.67 2,532,721
Apr 17, 2024 22.01 23.05 22.01 22.90 22.57 3,059,628
Apr 16, 2024 23.42 24.07 21.50 21.58 21.26 4,414,428
Apr 15, 2024 24.11 24.57 23.57 24.28 23.93 2,306,259
Apr 12, 2024 24.33 24.77 24.10 24.21 23.86 1,367,372
Apr 11, 2024 24.25 24.73 24.05 24.31 23.96 1,133,107
Apr 10, 2024 24.83 24.87 24.08 24.27 23.92 1,906,564
Apr 9, 2024 24.17 24.93 24.02 24.89 24.53 1,689,663
Apr 8, 2024 25.29 25.32 24.09 24.10 23.75 1,809,830
Apr 3, 2024 26.04 26.04 25.08 25.65 25.28 1,537,176
Apr 2, 2024 25.89 26.17 25.67 25.88 25.51 1,330,160
Apr 1, 2024 25.82 26.24 25.52 26.07 25.69 1,902,248
Mar 29, 2024 25.24 25.47 24.94 25.89 25.52 1,281,992
Mar 28, 2024 24.63 25.93 24.46 25.37 25.00 2,104,570
Mar 27, 2024 26.33 26.42 24.59 24.71 24.35 2,233,759
Mar 26, 2024 26.17 26.54 25.42 25.91 25.53 2,274,790
Mar 25, 2024 27.50 27.73 26.13 26.20 25.82 2,323,365
Mar 22, 2024 28.14 28.31 27.17 27.54 27.14 2,241,699
Mar 21, 2024 28.50 28.75 27.82 28.07 27.66 2,037,798
Mar 20, 2024 28.08 28.35 27.86 28.30 27.89 1,765,196
Mar 19, 2024 28.27 28.48 27.90 28.15 27.74 2,193,850
Mar 18, 2024 27.39 28.27 27.39 28.20 27.79 2,331,787
Mar 15, 2024 27.24 27.52 26.85 27.40 27.00 1,958,959
Mar 14, 2024 28.05 28.48 26.84 27.38 26.98 3,100,554
Mar 13, 2024 28.09 28.75 27.77 28.13 27.72 2,781,874
Mar 12, 2024 27.33 28.42 27.29 28.06 27.65 2,797,210
Mar 11, 2024 27.00 27.48 26.69 27.46 27.06 2,173,465
Mar 8, 2024 26.58 27.43 26.52 27.32 26.92 2,812,405
Mar 7, 2024 27.02 27.50 26.32 26.52 26.13 2,578,298
Mar 6, 2024 27.21 27.61 26.34 27.06 26.67 2,650,221
Mar 5, 2024 27.92 28.20 26.94 27.34 26.94 3,225,868
Mar 4, 2024 27.08 28.25 27.08 28.19 27.78 4,612,462
Mar 1, 2024 26.82 27.77 26.26 27.34 26.94 4,485,936
Feb 29, 2024 24.25 26.28 24.25 26.28 25.90 3,765,382
Feb 28, 2024 27.01 27.68 24.17 24.58 24.23 5,552,344
Feb 27, 2024 25.77 27.09 25.42 27.08 26.69 3,820,081
Feb 26, 2024 25.90 26.80 25.38 25.85 25.47 3,899,120
Feb 23, 2024 25.13 26.00 24.74 25.95 25.57 3,644,751
Feb 22, 2024 24.17 25.02 24.17 24.98 24.61 3,094,412
Feb 21, 2024 24.02 25.24 23.59 24.34 23.99 3,202,531
Feb 20, 2024 24.38 24.53 23.51 24.31 23.96 3,859,101
Feb 19, 2024 24.56 26.00 24.13 24.75 24.39 5,121,708
Feb 8, 2024 20.09 24.12 20.08 24.12 23.77 5,573,440
Feb 7, 2024 20.67 21.19 19.67 20.10 19.81 3,685,610
Feb 6, 2024 18.65 20.79 17.75 20.41 20.11 4,841,552
Feb 5, 2024 21.25 21.49 18.52 19.17 18.90 4,086,660
Feb 2, 2024 23.23 23.42 20.59 21.68 21.37 4,262,662
Feb 1, 2024 23.41 24.06 22.65 23.23 22.90 2,463,039
Jan 31, 2024 24.45 24.65 23.48 23.51 23.17 2,264,276
Jan 30, 2024 25.30 25.50 24.55 24.55 24.19 1,763,552
Jan 29, 2024 26.67 27.16 25.42 25.48 25.11 2,155,545
Jan 26, 2024 27.29 27.40 26.33 26.43 26.05 1,750,788
Jan 25, 2024 26.46 27.41 25.63 27.38 26.98 2,086,076
Jan 24, 2024 26.33 26.52 25.08 26.40 26.02 2,351,004
Jan 23, 2024 25.84 26.66 25.73 26.24 25.86 2,065,666
Jan 22, 2024 28.58 28.97 25.83 26.12 25.74 2,500,093
Jan 19, 2024 29.12 29.35 28.36 28.65 28.23 1,482,816
Jan 18, 2024 29.29 29.85 28.09 29.13 28.70 1,947,475
Jan 17, 2024 29.96 30.23 29.32 29.38 28.96 1,379,778
Jan 16, 2024 30.33 30.43 29.42 29.94 29.51 1,577,824
Jan 15, 2024 30.19 30.92 29.92 30.43 29.99 1,251,847
Jan 12, 2024 30.42 31.01 30.36 30.41 29.97 919,804
Jan 11, 2024 30.14 30.78 29.59 30.63 30.18 1,248,633
Jan 10, 2024 30.16 30.58 29.59 29.92 29.49 1,439,839
Jan 9, 2024 31.23 31.33 29.97 30.28 29.84 1,831,446
Jan 8, 2024 31.83 31.83 30.92 31.03 30.58 1,290,336
Jan 5, 2024 32.57 32.89 31.58 31.83 31.36 1,164,589
Jan 4, 2024 32.76 32.77 32.26 32.54 32.07 1,136,716
Jan 3, 2024 33.23 33.46 32.51 32.81 32.33 1,972,446
Jan 2, 2024 33.24 33.73 33.08 33.46 32.97 2,252,337
Dec 29, 2023 32.40 33.32 32.02 33.26 32.78 1,856,227
Dec 28, 2023 31.12 32.46 30.98 32.28 31.81 2,117,323
Dec 27, 2023 30.94 31.54 30.87 31.18 30.73 1,059,127
Dec 26, 2023 31.66 31.66 30.62 30.94 30.49 1,576,924
Dec 25, 2023 31.68 32.25 31.50 31.65 31.19 1,020,700
Dec 22, 2023 32.33 32.47 31.65 31.85 31.39 1,198,982
Dec 21, 2023 32.00 32.61 31.40 32.19 31.72 1,603,364
Dec 20, 2023 32.80 32.85 32.08 32.18 31.72 1,209,936
Dec 19, 2023 32.50 33.05 32.28 32.78 32.31 1,192,862
Dec 18, 2023 33.41 33.42 32.52 32.69 32.22 1,973,287
Dec 15, 2023 34.13 34.13 33.47 33.58 33.10 1,489,359
Dec 14, 2023 33.35 34.54 33.28 33.68 33.19 2,690,965
Dec 13, 2023 33.38 33.57 33.09 33.26 32.78 1,184,065
Dec 12, 2023 33.35 33.64 33.17 33.44 32.96 1,288,298
Dec 11, 2023 32.43 33.42 32.43 33.42 32.93 1,756,312
Dec 8, 2023 32.58 33.03 32.22 32.77 32.29 1,264,568
Dec 7, 2023 32.63 32.72 32.19 32.42 31.95 1,051,844
Dec 6, 2023 32.53 33.03 32.28 32.46 31.99 1,318,872
Dec 5, 2023 33.42 33.42 32.53 32.53 32.05 1,441,178
Dec 4, 2023 33.58 33.92 33.29 33.45 32.96 1,318,221
Dec 1, 2023 33.57 33.79 32.92 33.58 33.10 1,815,998
Nov 30, 2023 34.13 34.25 33.13 33.65 33.16 1,595,847
Nov 29, 2023 34.03 34.83 34.03 34.25 33.75 1,808,035
Nov 28, 2023 33.61 34.44 33.52 34.03 33.53 1,640,130
Nov 27, 2023 33.01 33.83 32.58 33.61 33.12 1,977,559
Nov 24, 2023 34.07 34.11 32.50 33.03 32.55 1,782,662
Nov 23, 2023 33.62 34.13 33.28 34.00 33.51 1,428,153
Nov 22, 2023 34.47 34.71 33.47 33.58 33.09 1,971,498
Nov 21, 2023 35.26 35.49 34.47 34.49 33.99 2,077,617
Nov 20, 2023 35.58 35.61 34.88 35.33 34.81 1,647,510
Nov 17, 2023 34.79 35.56 34.79 35.33 34.82 1,966,556
Nov 16, 2023 35.50 35.71 34.80 34.87 34.36 1,803,680
Nov 15, 2023 35.84 36.21 35.33 35.50 34.98 1,698,807
Nov 14, 2023 35.25 36.01 35.07 35.72 35.20 2,129,605
Nov 13, 2023 35.24 35.49 34.92 35.29 34.78 1,648,773
Nov 10, 2023 34.91 35.57 34.67 34.97 34.46 1,313,848
Nov 9, 2023 35.17 35.64 34.84 34.91 34.40 1,625,997
Nov 8, 2023 35.38 35.49 34.92 35.22 34.71 1,870,684
Nov 7, 2023 35.38 35.71 35.05 35.38 34.86 1,542,164
Nov 6, 2023 34.96 35.73 34.93 35.49 34.98 2,705,698
Nov 3, 2023 33.71 34.92 33.46 34.78 34.27 2,368,796
Nov 2, 2023 34.49 34.74 33.50 33.57 33.08 2,051,600
Nov 1, 2023 34.18 35.01 34.03 34.52 34.02 2,506,768
Oct 31, 2023 34.50 34.81 33.97 34.17 33.67 2,583,722
Oct 30, 2023 33.33 34.61 33.13 34.38 33.88 3,033,123
Oct 27, 2023 32.46 33.77 32.00 33.58 33.10 2,769,969
Oct 26, 2023 32.18 32.72 31.82 32.65 32.18 2,169,031
Oct 25, 2023 32.90 32.90 31.82 32.34 31.87 3,042,501
Oct 24, 2023 31.25 32.83 31.25 32.71 32.23 4,238,317

Related Tickers