Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,350.60 +460.28 (+0.76%) CMC Crypto 200
1,276.88 -6.95 (-0.54%)
Shenzhen Sunmoon Microelectronics Co., Ltd (688699.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 30.75 | 32.21 | 30.66 | 31.75 | 31.75 | 1,135,143 |
| 27 Jun 2024 | 31.27 | 32.50 | 31.00 | 31.00 | 31.00 | 1,084,915 |
| 26 Jun 2024 | 31.06 | 31.85 | 30.41 | 31.78 | 31.78 | 1,212,378 |
| 25 Jun 2024 | 32.04 | 32.20 | 30.50 | 31.05 | 31.05 | 1,232,343 |
| 24 Jun 2024 | 33.13 | 33.94 | 31.83 | 31.87 | 31.87 | 1,805,625 |
| 21 Jun 2024 | 34.17 | 34.59 | 33.21 | 33.69 | 33.69 | 2,305,717 |
| 20 Jun 2024 | 34.85 | 36.89 | 34.08 | 34.41 | 34.41 | 4,477,931 |
| 19 Jun 2024 | 33.22 | 35.90 | 31.92 | 34.50 | 34.50 | 3,453,256 |
| 18 Jun 2024 | 31.40 | 33.75 | 30.96 | 33.50 | 33.50 | 3,256,232 |
| 17 Jun 2024 | 29.93 | 31.60 | 29.82 | 31.40 | 31.40 | 2,303,064 |
| 14 Jun 2024 | 30.10 | 30.39 | 29.51 | 30.12 | 30.12 | 1,184,238 |
| 13 Jun 2024 | 28.94 | 31.25 | 28.94 | 30.25 | 30.25 | 2,324,343 |
| 12 Jun 2024 | 28.86 | 29.64 | 28.86 | 29.16 | 29.16 | 857,848 |
| 11 Jun 2024 | 27.09 | 29.38 | 26.60 | 29.13 | 29.13 | 1,626,201 |
| 07 Jun 2024 | 27.35 | 28.29 | 26.83 | 27.21 | 27.21 | 937,208 |
| 06 Jun 2024 | 28.47 | 29.69 | 27.01 | 27.20 | 27.20 | 1,639,670 |
| 05 Jun 2024 | 29.00 | 29.78 | 28.68 | 28.68 | 28.68 | 1,121,212 |
| 04 Jun 2024 | 30.40 | 30.46 | 28.60 | 29.04 | 29.04 | 1,688,545 |
| 03 Jun 2024 | 30.12 | 31.26 | 30.12 | 30.59 | 30.59 | 1,536,846 |
| 31 May 2024 | 30.45 | 30.84 | 30.00 | 30.10 | 30.10 | 1,477,701 |
| 30 May 2024 | 28.33 | 31.16 | 27.95 | 30.55 | 30.55 | 2,120,730 |
| 29 May 2024 | 29.00 | 29.82 | 28.80 | 28.96 | 28.96 | 929,259 |
| 28 May 2024 | 28.71 | 30.69 | 28.31 | 29.14 | 29.14 | 1,677,922 |
| 27 May 2024 | 28.42 | 28.55 | 27.06 | 28.50 | 28.50 | 792,493 |
| 24 May 2024 | 28.50 | 29.03 | 28.20 | 28.28 | 28.28 | 688,221 |
| 23 May 2024 | 29.44 | 29.44 | 28.68 | 28.78 | 28.78 | 588,200 |
| 22 May 2024 | 29.20 | 29.50 | 28.33 | 29.39 | 29.39 | 1,043,584 |
| 21 May 2024 | 29.28 | 29.67 | 28.70 | 29.31 | 29.31 | 983,560 |
| 20 May 2024 | 29.26 | 30.44 | 29.01 | 29.27 | 29.27 | 1,115,052 |
| 17 May 2024 | 28.08 | 29.09 | 27.82 | 29.02 | 29.02 | 745,479 |
| 16 May 2024 | 27.86 | 28.65 | 27.86 | 28.11 | 28.11 | 600,615 |
| 15 May 2024 | 28.01 | 28.38 | 27.60 | 27.67 | 27.67 | 360,431 |
| 14 May 2024 | 28.33 | 28.69 | 27.84 | 27.87 | 27.87 | 648,206 |
| 13 May 2024 | 28.15 | 28.77 | 27.62 | 28.33 | 28.33 | 642,170 |
| 10 May 2024 | 29.77 | 30.08 | 28.69 | 28.85 | 28.85 | 718,556 |
| 09 May 2024 | 29.01 | 29.86 | 28.99 | 29.62 | 29.62 | 658,228 |
| 08 May 2024 | 29.75 | 29.75 | 29.04 | 29.04 | 29.04 | 588,102 |
| 07 May 2024 | 28.80 | 29.79 | 28.78 | 29.60 | 29.60 | 714,458 |
| 06 May 2024 | 29.28 | 30.12 | 28.95 | 29.15 | 29.15 | 947,143 |
| 30 Apr 2024 | 29.50 | 29.92 | 29.04 | 29.05 | 29.05 | 708,979 |
| 29 Apr 2024 | 28.95 | 30.21 | 28.95 | 29.67 | 29.67 | 1,118,912 |
| 26 Apr 2024 | 27.48 | 29.48 | 27.12 | 29.39 | 29.39 | 827,082 |
| 25 Apr 2024 | 27.28 | 28.08 | 27.01 | 27.48 | 27.48 | 571,871 |
| 24 Apr 2024 | 26.30 | 27.19 | 26.02 | 27.17 | 27.17 | 618,975 |
| 23 Apr 2024 | 25.78 | 26.50 | 25.00 | 26.04 | 26.04 | 534,375 |
| 22 Apr 2024 | 25.41 | 26.18 | 24.40 | 25.78 | 25.78 | 499,202 |
| 19 Apr 2024 | 26.71 | 26.71 | 25.60 | 25.60 | 25.60 | 729,633 |
| 18 Apr 2024 | 27.45 | 27.50 | 26.00 | 26.75 | 26.75 | 673,646 |
| 17 Apr 2024 | 25.00 | 27.09 | 24.88 | 27.03 | 27.03 | 996,799 |
| 16 Apr 2024 | 26.81 | 26.81 | 24.10 | 24.20 | 24.20 | 1,409,564 |
| 15 Apr 2024 | 28.18 | 28.74 | 26.58 | 26.92 | 26.92 | 1,015,582 |
| 12 Apr 2024 | 28.22 | 28.83 | 28.11 | 28.18 | 28.18 | 546,472 |
| 11 Apr 2024 | 28.42 | 28.97 | 28.13 | 28.22 | 28.22 | 976,250 |
| 10 Apr 2024 | 30.52 | 30.52 | 28.51 | 28.72 | 28.72 | 644,045 |
| 09 Apr 2024 | 29.00 | 30.16 | 28.95 | 30.08 | 30.08 | 665,218 |
| 08 Apr 2024 | 30.69 | 31.36 | 29.31 | 29.41 | 29.41 | 928,625 |
| 03 Apr 2024 | 30.12 | 30.46 | 29.21 | 30.00 | 30.00 | 818,660 |
| 02 Apr 2024 | 31.01 | 31.32 | 29.63 | 30.04 | 30.04 | 786,972 |
| 01 Apr 2024 | 30.13 | 30.84 | 29.82 | 30.56 | 30.56 | 672,252 |
| 29 Mar 2024 | 29.20 | 29.20 | 28.35 | 30.13 | 30.13 | 517,868 |
| 28 Mar 2024 | 28.09 | 29.40 | 27.79 | 28.84 | 28.84 | 825,916 |
| 27 Mar 2024 | 29.76 | 29.90 | 28.16 | 28.16 | 28.16 | 1,052,535 |
| 26 Mar 2024 | 29.84 | 30.38 | 29.20 | 29.60 | 29.60 | 1,032,524 |
| 25 Mar 2024 | 31.02 | 31.29 | 29.71 | 29.73 | 29.73 | 1,055,347 |
| 22 Mar 2024 | 31.79 | 32.27 | 31.01 | 31.15 | 31.15 | 759,283 |
| 21 Mar 2024 | 31.93 | 32.54 | 31.12 | 31.83 | 31.83 | 935,953 |
| 20 Mar 2024 | 31.87 | 32.06 | 31.20 | 31.85 | 31.85 | 851,018 |
| 19 Mar 2024 | 31.56 | 32.25 | 31.27 | 31.79 | 31.79 | 1,040,392 |
| 18 Mar 2024 | 30.61 | 31.49 | 30.61 | 31.49 | 31.49 | 839,876 |
| 15 Mar 2024 | 30.10 | 30.79 | 30.01 | 30.73 | 30.73 | 823,769 |
| 14 Mar 2024 | 31.07 | 31.40 | 29.82 | 30.52 | 30.52 | 1,164,676 |
| 13 Mar 2024 | 31.25 | 31.95 | 30.96 | 31.39 | 31.39 | 1,324,480 |
| 12 Mar 2024 | 30.25 | 31.24 | 30.25 | 30.69 | 30.69 | 834,991 |
| 11 Mar 2024 | 29.74 | 30.20 | 29.35 | 30.20 | 30.20 | 690,903 |
| 08 Mar 2024 | 28.93 | 29.89 | 28.90 | 29.74 | 29.74 | 949,372 |
| 07 Mar 2024 | 29.99 | 30.28 | 28.88 | 28.91 | 28.91 | 825,589 |
| 06 Mar 2024 | 29.00 | 29.99 | 28.90 | 29.62 | 29.62 | 854,368 |
| 05 Mar 2024 | 30.10 | 30.54 | 29.30 | 29.66 | 29.66 | 1,013,779 |
| 04 Mar 2024 | 30.28 | 31.10 | 29.39 | 30.39 | 30.39 | 1,346,878 |
| 01 Mar 2024 | 29.50 | 30.62 | 29.50 | 30.30 | 30.30 | 1,563,607 |
| 29 Feb 2024 | 27.45 | 29.52 | 27.30 | 29.50 | 29.50 | 1,610,329 |
| 28 Feb 2024 | 30.84 | 31.75 | 27.80 | 27.83 | 27.83 | 2,260,047 |
| 27 Feb 2024 | 29.36 | 30.90 | 28.87 | 30.87 | 30.87 | 1,267,255 |
| 26 Feb 2024 | 28.80 | 30.50 | 28.50 | 29.74 | 29.74 | 1,414,106 |
| 23 Feb 2024 | 28.24 | 29.17 | 27.65 | 28.88 | 28.88 | 1,574,322 |
| 22 Feb 2024 | 26.58 | 27.91 | 26.55 | 27.76 | 27.76 | 1,460,178 |
| 21 Feb 2024 | 26.80 | 28.43 | 26.31 | 27.17 | 27.17 | 2,031,017 |
| 20 Feb 2024 | 26.14 | 26.88 | 25.23 | 26.66 | 26.66 | 1,558,867 |
| 19 Feb 2024 | 25.84 | 27.56 | 25.70 | 26.27 | 26.27 | 2,455,324 |
| 08 Feb 2024 | 20.88 | 25.60 | 20.88 | 25.60 | 25.60 | 2,793,314 |
| 07 Feb 2024 | 22.50 | 23.34 | 21.00 | 21.43 | 21.43 | 2,517,684 |
| 06 Feb 2024 | 21.53 | 23.35 | 20.18 | 22.49 | 22.49 | 2,307,992 |
| 05 Feb 2024 | 24.70 | 25.00 | 21.05 | 22.03 | 22.03 | 2,135,283 |
| 02 Feb 2024 | 27.88 | 27.88 | 24.32 | 25.17 | 25.17 | 1,424,688 |
| 01 Feb 2024 | 28.69 | 28.69 | 26.70 | 27.17 | 27.17 | 1,327,699 |
| 31 Jan 2024 | 29.20 | 29.76 | 27.52 | 27.60 | 27.60 | 1,121,279 |
| 30 Jan 2024 | 30.11 | 30.60 | 29.40 | 29.44 | 29.44 | 761,401 |
| 29 Jan 2024 | 31.69 | 32.41 | 30.61 | 30.61 | 30.61 | 739,115 |
| 26 Jan 2024 | 32.60 | 32.89 | 31.64 | 31.86 | 31.86 | 740,923 |
| 25 Jan 2024 | 31.19 | 32.75 | 31.01 | 32.60 | 32.60 | 933,512 |
| *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.