SJ Semiconductor Corporation (688820) Price History
Daily open, high, low, close and volume for SJ Semiconductor Corporation (688820) from 2026-04-21 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CNY 103.98 | CNY 112.44 | CNY 99.26 | CNY 111.55 | 10,642,731 |
| 2026-10-08 | CNY 116.25 | CNY 117.00 | CNY 105.22 | CNY 105.95 | 8,660,096 |
| 2026-09-30 | CNY 122.32 | CNY 122.67 | CNY 115.60 | CNY 115.78 | 6,527,203 |
| 2026-09-29 | CNY 120.97 | CNY 122.99 | CNY 120.18 | CNY 121.01 | 4,644,121 |
| 2026-09-28 | CNY 126.50 | CNY 126.98 | CNY 120.77 | CNY 121.07 | 6,850,720 |
| 2026-09-24 | CNY 133.06 | CNY 133.09 | CNY 128.00 | CNY 128.02 | 7,547,470 |
| 2026-09-23 | CNY 135.16 | CNY 136.28 | CNY 133.07 | CNY 133.57 | 7,129,931 |
| 2026-09-22 | CNY 142.00 | CNY 144.20 | CNY 134.01 | CNY 134.86 | 13,131,339 |
| 2026-09-21 | CNY 143.00 | CNY 144.50 | CNY 138.21 | CNY 139.20 | 13,462,668 |
| 2026-09-18 | CNY 136.99 | CNY 146.40 | CNY 136.99 | CNY 142.87 | 20,480,255 |
| 2026-09-17 | CNY 132.10 | CNY 136.09 | CNY 129.50 | CNY 133.39 | 12,109,806 |
| 2026-09-16 | CNY 128.64 | CNY 134.97 | CNY 127.20 | CNY 134.11 | 12,410,598 |
| 2026-09-15 | CNY 126.00 | CNY 131.63 | CNY 125.68 | CNY 127.83 | 9,621,633 |
| 2026-09-14 | CNY 130.00 | CNY 130.51 | CNY 124.70 | CNY 126.80 | 13,136,550 |
| 2026-09-11 | CNY 124.00 | CNY 135.00 | CNY 122.00 | CNY 131.66 | 26,163,651 |
| 2026-09-10 | CNY 123.00 | CNY 127.38 | CNY 121.94 | CNY 126.38 | 9,311,143 |
| 2026-09-09 | CNY 130.61 | CNY 131.39 | CNY 124.20 | CNY 124.78 | 9,836,252 |
| 2026-09-08 | CNY 130.37 | CNY 133.43 | CNY 126.80 | CNY 129.50 | 11,216,202 |
| 2026-09-07 | CNY 127.00 | CNY 129.99 | CNY 125.60 | CNY 128.80 | 8,405,410 |
| 2026-09-04 | CNY 131.30 | CNY 131.99 | CNY 123.23 | CNY 124.17 | 9,796,968 |
| 2026-09-03 | CNY 131.50 | CNY 132.50 | CNY 127.38 | CNY 129.26 | 7,110,877 |
| 2026-09-02 | CNY 125.00 | CNY 131.39 | CNY 125.00 | CNY 128.91 | 6,652,523 |
| 2026-09-01 | CNY 135.29 | CNY 138.00 | CNY 129.31 | CNY 129.45 | 9,768,883 |
| 2026-08-31 | CNY 124.32 | CNY 136.62 | CNY 124.32 | CNY 135.55 | 14,858,726 |
| 2026-08-28 | CNY 126.93 | CNY 134.48 | CNY 126.10 | CNY 127.55 | 14,430,040 |
| 2026-08-27 | CNY 122.90 | CNY 127.98 | CNY 120.95 | CNY 127.70 | 12,980,076 |
| 2026-08-26 | CNY 122.37 | CNY 123.38 | CNY 118.01 | CNY 121.61 | 8,694,748 |
| 2026-08-25 | CNY 122.41 | CNY 123.00 | CNY 117.78 | CNY 121.12 | 7,093,521 |
| 2026-08-24 | CNY 127.00 | CNY 127.06 | CNY 119.73 | CNY 122.44 | 10,187,479 |
| 2026-08-21 | CNY 126.11 | CNY 130.88 | CNY 125.07 | CNY 127.50 | 11,996,393 |
| 2026-08-20 | CNY 136.07 | CNY 139.70 | CNY 122.26 | CNY 127.98 | 23,240,517 |
| 2026-08-19 | CNY 146.80 | CNY 152.86 | CNY 140.00 | CNY 141.00 | 15,788,251 |
| 2026-08-18 | CNY 153.32 | CNY 157.22 | CNY 151.01 | CNY 153.62 | 15,029,661 |
| 2026-08-17 | CNY 139.57 | CNY 155.68 | CNY 138.79 | CNY 153.10 | 21,920,427 |
| 2026-08-14 | CNY 137.21 | CNY 139.93 | CNY 135.39 | CNY 137.97 | 8,676,148 |
| 2026-08-13 | CNY 140.75 | CNY 142.99 | CNY 135.29 | CNY 135.37 | 12,687,394 |
| 2026-08-12 | CNY 138.00 | CNY 140.10 | CNY 136.30 | CNY 138.00 | 9,103,354 |
| 2026-08-11 | CNY 137.86 | CNY 141.88 | CNY 135.58 | CNY 137.57 | 9,894,390 |
| 2026-08-10 | CNY 142.00 | CNY 142.10 | CNY 135.55 | CNY 139.89 | 11,695,179 |
| 2026-08-07 | CNY 135.80 | CNY 142.55 | CNY 133.11 | CNY 140.84 | 18,163,498 |
| 2026-08-06 | CNY 130.03 | CNY 141.00 | CNY 128.65 | CNY 136.26 | 19,014,470 |
| 2026-08-05 | CNY 128.00 | CNY 134.73 | CNY 127.00 | CNY 132.22 | 19,322,105 |
| 2026-08-04 | CNY 118.73 | CNY 127.63 | CNY 117.50 | CNY 126.33 | 15,157,308 |
| 2026-08-03 | CNY 122.00 | CNY 123.95 | CNY 115.91 | CNY 116.42 | 10,932,503 |
| 2026-07-31 | CNY 131.30 | CNY 133.50 | CNY 122.60 | CNY 122.90 | 16,540,616 |
| 2026-07-30 | CNY 127.50 | CNY 128.38 | CNY 115.30 | CNY 117.98 | 15,339,051 |
| 2026-07-29 | CNY 130.25 | CNY 130.78 | CNY 118.66 | CNY 128.70 | 17,965,999 |
| 2026-07-28 | CNY 136.50 | CNY 141.89 | CNY 127.35 | CNY 128.50 | 15,026,273 |
| 2026-07-27 | CNY 139.85 | CNY 144.49 | CNY 133.80 | CNY 142.66 | 12,006,905 |
| 2026-07-24 | CNY 139.01 | CNY 145.99 | CNY 136.84 | CNY 140.89 | 13,953,530 |
| 2026-07-23 | CNY 148.70 | CNY 149.98 | CNY 139.00 | CNY 140.97 | 15,870,121 |
| 2026-07-22 | CNY 142.61 | CNY 156.00 | CNY 141.01 | CNY 146.46 | 26,442,919 |
| 2026-07-21 | CNY 134.44 | CNY 146.21 | CNY 119.00 | CNY 145.10 | 29,708,729 |
| 2026-07-20 | CNY 152.13 | CNY 153.59 | CNY 125.46 | CNY 130.38 | 27,293,824 |
| 2026-07-17 | CNY 165.96 | CNY 168.00 | CNY 144.60 | CNY 145.45 | 24,440,359 |
| 2026-07-16 | CNY 160.00 | CNY 174.42 | CNY 160.00 | CNY 166.15 | 17,564,444 |
| 2026-07-15 | CNY 193.23 | CNY 194.48 | CNY 170.00 | CNY 170.00 | 22,966,253 |
| 2026-07-14 | CNY 186.81 | CNY 193.90 | CNY 174.10 | CNY 187.98 | 26,150,124 |
| 2026-07-13 | CNY 185.00 | CNY 199.80 | CNY 184.00 | CNY 188.50 | 25,263,600 |
| 2026-07-10 | CNY 215.00 | CNY 219.00 | CNY 191.95 | CNY 191.96 | 37,989,890 |
| 2026-07-09 | CNY 191.94 | CNY 212.00 | CNY 186.88 | CNY 210.94 | 35,922,717 |
| 2026-07-08 | CNY 197.99 | CNY 203.00 | CNY 180.80 | CNY 188.32 | 24,308,649 |
| 2026-07-07 | CNY 183.08 | CNY 203.20 | CNY 179.26 | CNY 197.59 | 28,588,915 |
| 2026-07-06 | CNY 183.50 | CNY 198.00 | CNY 182.00 | CNY 187.85 | 29,490,271 |
| 2026-07-03 | CNY 177.80 | CNY 182.50 | CNY 169.10 | CNY 172.67 | 16,667,874 |
| 2026-07-02 | CNY 178.40 | CNY 195.00 | CNY 171.00 | CNY 179.87 | 20,114,117 |
| 2026-07-01 | CNY 192.00 | CNY 202.00 | CNY 185.11 | CNY 187.25 | 22,625,314 |
| 2026-06-30 | CNY 192.00 | CNY 198.01 | CNY 185.00 | CNY 193.61 | 21,499,020 |
| 2026-06-29 | CNY 192.22 | CNY 198.86 | CNY 179.00 | CNY 192.63 | 22,584,612 |
| 2026-06-26 | CNY 205.60 | CNY 205.60 | CNY 190.00 | CNY 190.25 | 29,821,515 |
| 2026-06-25 | CNY 213.99 | CNY 222.22 | CNY 205.88 | CNY 210.50 | 31,034,886 |
| 2026-06-24 | CNY 197.00 | CNY 216.99 | CNY 194.30 | CNY 213.98 | 30,854,471 |
| 2026-06-23 | CNY 198.63 | CNY 208.00 | CNY 192.88 | CNY 200.60 | 25,742,080 |
| 2026-06-22 | CNY 191.00 | CNY 213.35 | CNY 188.10 | CNY 206.04 | 32,530,001 |
| 2026-06-18 | CNY 180.00 | CNY 189.97 | CNY 179.26 | CNY 185.60 | 29,436,104 |
| 2026-06-17 | CNY 166.90 | CNY 185.00 | CNY 166.90 | CNY 181.87 | 29,858,729 |
| 2026-06-16 | CNY 169.59 | CNY 176.18 | CNY 166.00 | CNY 171.91 | 26,853,534 |
| 2026-06-15 | CNY 160.00 | CNY 168.48 | CNY 157.00 | CNY 168.00 | 23,647,303 |
| 2026-06-12 | CNY 178.88 | CNY 179.69 | CNY 155.00 | CNY 156.19 | 30,492,494 |
| 2026-06-11 | CNY 166.30 | CNY 177.77 | CNY 165.65 | CNY 172.00 | 23,949,167 |
| 2026-06-10 | CNY 165.00 | CNY 175.10 | CNY 164.90 | CNY 169.68 | 23,711,392 |
| 2026-06-09 | CNY 169.66 | CNY 173.48 | CNY 160.00 | CNY 169.06 | 28,809,352 |
| 2026-06-08 | CNY 159.99 | CNY 169.00 | CNY 159.99 | CNY 165.30 | 24,305,113 |
| 2026-06-05 | CNY 188.50 | CNY 188.51 | CNY 173.00 | CNY 173.30 | 35,605,252 |
| 2026-06-04 | CNY 183.80 | CNY 195.39 | CNY 181.05 | CNY 191.43 | 28,707,208 |
| 2026-06-03 | CNY 179.00 | CNY 196.33 | CNY 179.00 | CNY 186.85 | 36,692,714 |
| 2026-06-02 | CNY 183.41 | CNY 188.27 | CNY 176.88 | CNY 180.42 | 30,994,416 |
| 2026-06-01 | CNY 193.00 | CNY 197.89 | CNY 178.82 | CNY 178.85 | 34,191,048 |
| 2026-05-29 | CNY 214.99 | CNY 217.69 | CNY 190.80 | CNY 196.50 | 36,180,865 |
| 2026-05-28 | CNY 204.96 | CNY 222.03 | CNY 197.33 | CNY 214.99 | 30,460,638 |
| 2026-05-27 | CNY 221.86 | CNY 234.56 | CNY 211.80 | CNY 211.86 | 39,498,366 |
| 2026-05-26 | CNY 221.70 | CNY 235.32 | CNY 210.02 | CNY 229.00 | 49,385,093 |
| 2026-05-25 | CNY 185.00 | CNY 215.80 | CNY 180.92 | CNY 213.93 | 48,323,091 |
| 2026-05-22 | CNY 179.98 | CNY 189.95 | CNY 170.10 | CNY 187.95 | 40,580,214 |
| 2026-05-21 | CNY 196.00 | CNY 196.00 | CNY 172.80 | CNY 176.80 | 46,067,202 |
| 2026-05-20 | CNY 180.27 | CNY 207.47 | CNY 180.19 | CNY 189.24 | 45,074,049 |
| 2026-05-19 | CNY 180.88 | CNY 186.66 | CNY 171.58 | CNY 182.67 | 37,379,214 |
| 2026-05-18 | CNY 174.00 | CNY 189.99 | CNY 173.10 | CNY 188.10 | 48,993,763 |
| 2026-05-15 | CNY 158.04 | CNY 185.00 | CNY 150.00 | CNY 183.84 | 56,521,339 |
| 2026-05-14 | CNY 159.89 | CNY 169.00 | CNY 150.01 | CNY 154.80 | 46,145,803 |
| 2026-05-13 | CNY 133.00 | CNY 160.08 | CNY 133.00 | CNY 155.45 | 45,630,820 |
| 2026-05-12 | CNY 139.01 | CNY 144.78 | CNY 133.38 | CNY 137.30 | 47,304,870 |
| 2026-05-11 | CNY 134.60 | CNY 149.50 | CNY 127.00 | CNY 144.50 | 54,239,018 |
| 2026-05-08 | CNY 115.00 | CNY 129.20 | CNY 113.88 | CNY 127.00 | 48,913,393 |
| 2026-05-07 | CNY 106.20 | CNY 122.90 | CNY 105.01 | CNY 119.00 | 52,821,449 |
| 2026-05-06 | CNY 108.13 | CNY 115.40 | CNY 103.70 | CNY 107.10 | 66,539,863 |
| 2026-04-30 | CNY 93.79 | CNY 107.00 | CNY 91.00 | CNY 103.00 | 59,862,912 |
| 2026-04-29 | CNY 91.07 | CNY 94.33 | CNY 86.87 | CNY 92.50 | 40,984,367 |
| 2026-04-28 | CNY 100.00 | CNY 100.00 | CNY 91.72 | CNY 93.00 | 55,001,485 |
| 2026-04-27 | CNY 96.50 | CNY 102.33 | CNY 96.50 | CNY 101.10 | 55,228,890 |
| 2026-04-24 | CNY 90.50 | CNY 103.00 | CNY 86.10 | CNY 93.82 | 66,841,683 |
| 2026-04-23 | CNY 94.50 | CNY 102.50 | CNY 88.60 | CNY 88.60 | 66,385,111 |
| 2026-04-22 | CNY 76.01 | CNY 96.22 | CNY 75.02 | CNY 95.00 | 94,285,134 |
| 2026-04-21 | CNY 99.72 | CNY 100.99 | CNY 75.00 | CNY 76.65 | 129,928,420 |