China Resources Microelectronics

华润微 SH688396 Forward-adjusted STAR

55.10 -1.79 (-3.15%)

Sectors

ThemeMCU Chips -2.12% ThemeNational IC Fund Holdings -2.93% ThemeWireless Charging -1.14% ThemeAutomotive Chips -2.01% ThemeThird-gen Semiconductors -1.84%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

57.37

High

57.60

Low

54.91

Prev close

56.89

Amplitude

4.73%

Volume

1.2B

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

57.74

MA10

58.86

MA20

57.63

MA60

61.17

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	57.37	57.60	54.91	55.10	1B
2	2026-09-29	56.47	57.90	55.69	56.89	948M
3	2026-09-28	59.00	59.15	55.80	56.31	2B
4	2026-09-24	60.80	61.10	59.17	59.17	1B
5	2026-09-23	61.46	61.97	60.47	61.21	1B
6	2026-09-22	62.50	63.26	61.15	61.46	2B
7	2026-09-21	61.92	62.58	60.88	61.50	2B
8	2026-09-18	59.40	61.50	58.69	60.79	2B
9	2026-09-17	57.50	59.26	57.20	58.33	2B
10	2026-09-16	55.34	58.35	55.00	57.86	2B
11	2026-09-15	54.85	56.37	54.80	55.25	952M
12	2026-09-14	55.51	55.73	54.33	55.20	853M

52W

Data range

43.66 19.6% 101.99

High/low over the last 250 trading days, and where the price sits.

← Stocks