Stock listing
Shanghai:688220 ASR Microelectronics Co., Ltd. (翱捷科技) 股价
Follow ASR Microelectronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688220
¥83.60 CNY -4.40 (-5.0%)
Close on Oct 30, 2026
- Day range
- ¥83.32 – ¥86.96 CNYOct 30, 2026
- Volume
- 7.17M sharesOct 30, 2026
- Market cap
- ¥34.97B CNYAt the close on Oct 30, 2026 · price × 418.3M shares outstanding
- 52-week range
- ¥65.93 – ¥133.50 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥748.2M CNYMedian day 7.12M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688220 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥83.60 | -4.40 | -5.0% | ¥86.51 | ¥86.96 | ¥83.32 | 7,171,400 | |
| ¥88.00 | -1.55 | -1.7% | ¥88.83 | ¥90.18 | ¥85.11 | 6,713,398 | |
| ¥89.55 | +7.45 | +9.1% | ¥83.50 | ¥90.88 | ¥83.00 | 8,893,903 | |
| ¥82.10 | -6.53 | -7.4% | ¥89.99 | ¥90.23 | ¥81.00 | 11,625,251 | |
| ¥88.63 | -2.87 | -3.1% | ¥90.72 | ¥92.50 | ¥88.35 | 8,567,378 | |
| ¥91.50 | +3.38 | +3.8% | ¥87.72 | ¥92.32 | ¥82.12 | 11,714,553 | |
| ¥88.12 | -2.48 | -2.7% | ¥90.27 | ¥91.02 | ¥87.80 | 6,201,509 | |
| ¥90.60 | +3.64 | +4.2% | ¥87.62 | ¥92.80 | ¥87.37 | 8,371,546 | |
| ¥86.96 | +7.03 | +8.8% | ¥78.70 | ¥87.38 | ¥77.70 | 8,759,992 | |
| ¥79.93 | +1.31 | +1.7% | ¥78.62 | ¥80.80 | ¥75.21 | 4,961,343 | |
| ¥78.62 | +0.86 | +1.1% | ¥79.10 | ¥80.69 | ¥77.30 | 5,241,165 | |
| ¥77.76 | -1.79 | -2.3% | ¥77.00 | ¥80.33 | ¥76.01 | 6,354,151 | |
| ¥79.55 | -0.65 | -0.8% | ¥79.99 | ¥81.80 | ¥79.23 | 4,632,021 | |
| ¥80.20 | -0.21 | -0.3% | ¥79.20 | ¥81.84 | ¥76.33 | 6,648,672 | |
| ¥80.41 | -3.18 | -3.8% | ¥82.84 | ¥83.05 | ¥79.41 | 5,491,613 | |
| ¥83.59 | -1.12 | -1.3% | ¥86.00 | ¥88.58 | ¥80.84 | 8,263,940 | |
| ¥84.71 | -5.51 | -6.1% | ¥90.00 | ¥90.89 | ¥83.62 | 8,118,136 | |
| ¥90.22 | -3.32 | -3.5% | ¥94.07 | ¥94.09 | ¥89.89 | 5,857,507 | |
| ¥93.54 | +1.31 | +1.4% | ¥91.71 | ¥94.30 | ¥91.00 | 5,245,159 | |
| ¥92.23 | -5.13 | -5.3% | ¥96.01 | ¥96.90 | ¥91.30 | 6,366,143 | |
| ¥97.36 | -2.32 | -2.3% | ¥98.98 | ¥99.95 | ¥97.35 | 5,145,647 | |
| ¥99.68 | -1.75 | -1.7% | ¥102.72 | ¥103.07 | ¥99.28 | 7,116,465 | |
| ¥101.43 | +3.73 | +3.8% | ¥99.38 | ¥103.77 | ¥99.26 | 10,906,181 | |
| ¥97.70 | -2.61 | -2.6% | ¥99.97 | ¥100.30 | ¥97.05 | 8,451,312 | |
| ¥100.31 | +10.08 | +11.2% | ¥91.59 | ¥103.36 | ¥91.27 | 15,111,823 | |
| ¥90.23 | -0.33 | -0.4% | ¥90.10 | ¥92.00 | ¥89.43 | 4,426,974 | |
| ¥90.56 | +2.76 | +3.1% | ¥88.34 | ¥90.92 | ¥86.80 | 5,310,046 | |
| ¥87.80 | +0.30 | +0.3% | ¥88.00 | ¥90.49 | ¥87.37 | 4,462,581 | |
| ¥87.50 | -1.48 | -1.7% | ¥87.74 | ¥88.12 | ¥86.18 | 4,781,721 | |
| ¥88.98 | -0.42 | -0.5% | ¥89.00 | ¥89.48 | ¥85.68 | 6,468,285 | |
| ¥89.40 | -1.71 | -1.9% | ¥90.38 | ¥90.60 | ¥88.18 | 6,055,782 | |
| ¥91.11 | 0.00 | 0.0% | ¥91.50 | ¥93.89 | ¥90.63 | 4,627,551 | |
| ¥91.11 | -2.75 | -2.9% | ¥93.60 | ¥94.91 | ¥90.63 | 9,222,647 | |
| ¥93.86 | +2.31 | +2.5% | ¥92.74 | ¥94.92 | ¥91.93 | 6,911,491 | |
| ¥91.55 | -2.32 | -2.5% | ¥95.65 | ¥95.98 | ¥91.07 | 7,117,469 | |
| ¥93.87 | -0.82 | -0.9% | ¥95.55 | ¥96.00 | ¥92.78 | 4,854,925 | |
| ¥94.69 | -3.11 | -3.2% | ¥96.86 | ¥96.86 | ¥93.11 | 6,992,979 | |
| ¥97.80 | -5.18 | -5.0% | ¥104.65 | ¥104.97 | ¥97.38 | 7,107,516 | |
| ¥102.98 | +4.52 | +4.6% | ¥98.46 | ¥103.58 | ¥96.78 | 8,791,633 | |
| ¥98.46 | -3.24 | -3.2% | ¥100.69 | ¥102.98 | ¥98.23 | 6,675,247 | |
| ¥101.70 | +8.66 | +9.3% | ¥94.00 | ¥102.36 | ¥93.67 | 13,195,939 | |
| ¥93.04 | +1.94 | +2.1% | ¥91.00 | ¥93.93 | ¥90.60 | 5,230,544 | |
| ¥91.10 | +1.84 | +2.1% | ¥88.00 | ¥92.13 | ¥86.69 | 5,823,830 | |
| ¥89.26 | -5.12 | -5.4% | ¥95.16 | ¥95.16 | ¥87.88 | 8,473,527 | |
| ¥94.38 | -0.88 | -0.9% | ¥94.88 | ¥96.35 | ¥93.00 | 6,080,218 | |
| ¥95.26 | -0.21 | -0.2% | ¥96.50 | ¥97.18 | ¥94.26 | 5,760,300 | |
| ¥95.47 | -8.03 | -7.8% | ¥101.12 | ¥102.31 | ¥94.55 | 9,041,057 | |
| ¥103.50 | -4.34 | -4.0% | ¥107.03 | ¥107.80 | ¥101.81 | 9,488,277 | |
| ¥107.84 | +5.67 | +5.5% | ¥102.00 | ¥107.90 | ¥101.27 | 10,390,884 | |
| ¥102.17 | +0.08 | +0.1% | ¥103.00 | ¥103.98 | ¥100.10 | 6,764,223 | |
| ¥102.09 | -1.91 | -1.8% | ¥105.55 | ¥108.20 | ¥101.66 | 8,830,757 | |
| ¥104.00 | -0.19 | -0.2% | ¥103.92 | ¥106.66 | ¥102.74 | 8,062,974 | |
| ¥104.19 | -0.31 | -0.3% | ¥104.05 | ¥106.80 | ¥102.40 | 6,971,785 | |
| ¥104.50 | -7.90 | -7.0% | ¥113.58 | ¥114.50 | ¥102.40 | 13,762,321 | |
| ¥112.40 | +8.70 | +8.4% | ¥103.50 | ¥113.60 | ¥101.73 | 13,927,608 | |
| ¥103.70 | +6.85 | +7.1% | ¥96.01 | ¥106.00 | ¥95.06 | 14,501,960 | |
| ¥96.85 | +4.15 | +4.5% | ¥93.00 | ¥99.18 | ¥91.65 | 9,044,615 | |
| ¥92.70 | +1.55 | +1.7% | ¥92.46 | ¥93.58 | ¥89.52 | 9,477,371 | |
| ¥91.15 | -2.54 | -2.7% | ¥93.50 | ¥97.31 | ¥89.09 | 8,790,716 | |
| ¥93.69 | +1.10 | +1.2% | ¥100.00 | ¥101.00 | ¥93.66 | 12,402,235 | |
| ¥92.59 | -14.36 | -13.4% | ¥104.48 | ¥105.32 | ¥91.19 | 12,734,647 |
- Ticker
- Shanghai:688220
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688220)"ASR MICROELECTRONICS CO., LTD."Announcement on Voluntary Commitment by the Actual Controller Not to Reduce Shareholdings in the Company
Oct 29, 2026
Closed ¥88.00 (-1.7%) on Oct 29, 2026
Announcement on Change in Equity Interests of Shareholder Holding More Than 5% of the Shares Reaching 1% Threshold, Early Termination of Shareholding Reduction Plan and Results of Shareholding Reduction
Sep 11, 2026
Closed ¥88.98 (-0.5%) on Sep 11, 2026
Indicative Announcement on Change in Equity of Shareholder Holding More Than 5% of the Shares Reaching 1% Threshold
Sep 8, 2026
Closed ¥91.11 (-2.9%) on Sep 8, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 3, 2026
Closed ¥93.87 (-0.9%) on Sep 3, 2026
Semi-annual Report for 2026
Aug 29, 2026
Closed ¥102.98 (+4.6%) on Aug 31, 2026
Notice on Convening the 1st Extraordinary General Meeting in 2026
Aug 15, 2026
Closed ¥107.84 (+5.5%) on Aug 17, 2026
Announcement on Voluntary Disclosure of Semi-annual Performance Forecast for 2026
Jul 23, 2026
Closed ¥103.35 (-7.6%) on Jul 23, 2026
Announcement on Listing and Circulation of Partial Restricted Shares in Initial Public Offering
Jun 24, 2026
Closed ¥97.12 (-0.1%) on Jun 24, 2026
Announcement on Shareholding Reduction Plan
May 23, 2026
Closed ¥112.20 (-3.1%) on May 25, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
Apr 30, 2026
Closed ¥101.46 (+12.5%) on Apr 30, 2026
ASR Microelectronics Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 19 in the last 12 months · 48 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about ASR Microelectronics Co., Ltd.