Stock listing
Shanghai:688595 Chipsea Technologies Shenzhen Corp. Ltd. (芯海科技) 股价
Follow Chipsea Technologies Shenzhen Corp. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688595
¥24.06 CNY -0.84 (-3.4%)
Close on Nov 2, 2026
- Day range
- ¥22.81 – ¥24.79 CNYNov 2, 2026
- Volume
- 6.24M sharesNov 2, 2026
- Market cap
- ¥3.50B CNYAt the close on Nov 2, 2026 · price × 145.6M shares outstanding
- 52-week range
- ¥22.81 – ¥45.60 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥91.81M CNYMedian day 2.76M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688595 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.06 | -0.84 | -3.4% | ¥24.03 | ¥24.79 | ¥22.81 | 6,238,405 | |
| ¥24.90 | -1.94 | -7.2% | ¥26.00 | ¥27.32 | ¥24.85 | 4,737,416 | |
| ¥26.84 | -2.80 | -9.4% | ¥29.00 | ¥29.78 | ¥26.81 | 5,343,556 | |
| ¥29.64 | +2.52 | +9.3% | ¥27.47 | ¥30.23 | ¥27.30 | 5,984,175 | |
| ¥27.12 | -2.01 | -6.9% | ¥29.00 | ¥29.56 | ¥27.10 | 5,409,821 | |
| ¥29.13 | +1.86 | +6.8% | ¥28.13 | ¥29.88 | ¥27.50 | 7,357,872 | |
| ¥27.27 | +1.52 | +5.9% | ¥25.75 | ¥27.42 | ¥24.35 | 4,461,285 | |
| ¥25.75 | -0.25 | -1.0% | ¥26.00 | ¥27.18 | ¥25.73 | 2,962,931 | |
| ¥26.00 | -0.06 | -0.2% | ¥26.17 | ¥26.69 | ¥25.96 | 1,869,448 | |
| ¥26.06 | +0.87 | +3.5% | ¥25.11 | ¥26.36 | ¥24.84 | 2,794,162 | |
| ¥25.19 | +0.40 | +1.6% | ¥24.86 | ¥25.35 | ¥24.27 | 2,306,522 | |
| ¥24.79 | -0.07 | -0.3% | ¥25.35 | ¥25.62 | ¥24.60 | 2,268,909 | |
| ¥24.86 | -1.57 | -5.9% | ¥25.71 | ¥26.10 | ¥24.82 | 3,728,590 | |
| ¥26.43 | -0.78 | -2.9% | ¥27.27 | ¥27.50 | ¥26.42 | 1,947,589 | |
| ¥27.21 | -0.15 | -0.5% | ¥26.84 | ¥27.66 | ¥26.11 | 2,960,869 | |
| ¥27.36 | -0.94 | -3.3% | ¥28.02 | ¥28.10 | ¥27.00 | 2,695,315 | |
| ¥28.30 | -0.03 | -0.1% | ¥28.21 | ¥28.98 | ¥26.71 | 3,640,686 | |
| ¥28.33 | -1.49 | -5.0% | ¥29.76 | ¥30.34 | ¥28.05 | 2,475,765 | |
| ¥29.82 | -0.87 | -2.8% | ¥31.10 | ¥31.10 | ¥29.72 | 1,833,759 | |
| ¥30.69 | +0.36 | +1.2% | ¥30.98 | ¥31.01 | ¥30.03 | 1,993,818 | |
| ¥30.33 | -1.32 | -4.2% | ¥31.30 | ¥31.78 | ¥30.00 | 2,720,649 | |
| ¥31.65 | -0.53 | -1.6% | ¥32.10 | ¥32.34 | ¥31.52 | 2,402,225 | |
| ¥32.18 | +0.23 | +0.7% | ¥31.95 | ¥32.38 | ¥31.65 | 2,684,388 | |
| ¥31.95 | +0.74 | +2.4% | ¥31.79 | ¥32.87 | ¥31.48 | 4,268,952 | |
| ¥31.21 | +0.68 | +2.2% | ¥30.86 | ¥31.35 | ¥30.73 | 2,859,049 | |
| ¥30.53 | +0.93 | +3.1% | ¥29.80 | ¥30.88 | ¥29.80 | 3,502,710 | |
| ¥29.60 | -0.21 | -0.7% | ¥29.81 | ¥30.26 | ¥29.45 | 2,316,386 | |
| ¥29.81 | +2.03 | +7.3% | ¥27.80 | ¥29.86 | ¥27.50 | 3,935,203 | |
| ¥27.78 | +0.01 | 0.0% | ¥27.85 | ¥28.18 | ¥27.55 | 1,267,696 | |
| ¥27.77 | +0.17 | +0.6% | ¥27.47 | ¥28.06 | ¥26.89 | 1,271,890 | |
| ¥27.60 | -0.80 | -2.8% | ¥28.13 | ¥28.26 | ¥27.02 | 2,055,609 | |
| ¥28.40 | -0.45 | -1.6% | ¥28.55 | ¥28.83 | ¥28.30 | 1,657,059 | |
| ¥28.85 | -0.21 | -0.7% | ¥29.40 | ¥29.84 | ¥28.81 | 1,846,494 | |
| ¥29.06 | -0.24 | -0.8% | ¥29.60 | ¥29.60 | ¥28.78 | 1,927,626 | |
| ¥29.30 | +0.15 | +0.5% | ¥29.45 | ¥29.65 | ¥28.90 | 2,263,536 | |
| ¥29.15 | -0.58 | -2.0% | ¥29.98 | ¥30.33 | ¥28.80 | 2,173,753 | |
| ¥29.73 | -0.06 | -0.2% | ¥30.27 | ¥30.27 | ¥29.38 | 2,098,885 | |
| ¥29.79 | -0.54 | -1.8% | ¥30.12 | ¥30.13 | ¥29.58 | 2,322,969 | |
| ¥30.33 | +0.17 | +0.6% | ¥30.01 | ¥30.50 | ¥29.66 | 3,132,906 | |
| ¥30.16 | +1.35 | +4.7% | ¥28.52 | ¥30.27 | ¥28.28 | 4,689,980 | |
| ¥28.81 | +0.14 | +0.5% | ¥29.00 | ¥30.84 | ¥28.80 | 4,756,000 | |
| ¥28.67 | +1.41 | +5.2% | ¥27.27 | ¥28.68 | ¥27.11 | 3,308,366 | |
| ¥27.26 | -0.20 | -0.7% | ¥27.30 | ¥27.69 | ¥26.92 | 1,612,827 | |
| ¥27.46 | +0.31 | +1.1% | ¥27.01 | ¥27.67 | ¥26.32 | 2,212,848 | |
| ¥27.15 | -0.86 | -3.1% | ¥28.09 | ¥28.09 | ¥26.60 | 2,275,512 | |
| ¥28.01 | +0.04 | +0.1% | ¥27.88 | ¥28.16 | ¥27.34 | 1,986,388 | |
| ¥27.97 | +0.66 | +2.4% | ¥27.86 | ¥28.41 | ¥27.34 | 2,710,501 | |
| ¥27.31 | -1.88 | -6.4% | ¥28.30 | ¥28.88 | ¥27.21 | 3,455,898 | |
| ¥29.19 | -0.25 | -0.8% | ¥29.21 | ¥29.45 | ¥28.49 | 3,898,374 | |
| ¥29.44 | +0.08 | +0.3% | ¥29.00 | ¥29.57 | ¥28.84 | 5,182,786 | |
| ¥29.36 | -0.98 | -3.2% | ¥30.04 | ¥30.31 | ¥28.60 | 5,433,600 | |
| ¥30.34 | +0.95 | +3.2% | ¥29.63 | ¥30.87 | ¥28.86 | 5,946,459 | |
| ¥29.39 | +0.74 | +2.6% | ¥28.72 | ¥29.56 | ¥28.51 | 2,554,654 | |
| ¥28.65 | +0.17 | +0.6% | ¥28.48 | ¥29.19 | ¥28.08 | 3,424,675 | |
| ¥28.48 | -0.20 | -0.7% | ¥28.80 | ¥28.86 | ¥28.01 | 2,632,553 | |
| ¥28.68 | +0.39 | +1.4% | ¥28.20 | ¥28.87 | ¥27.50 | 3,929,808 | |
| ¥28.29 | -0.18 | -0.6% | ¥28.01 | ¥28.64 | ¥27.83 | 3,883,221 | |
| ¥28.47 | +0.96 | +3.5% | ¥27.53 | ¥28.68 | ¥27.23 | 4,534,347 | |
| ¥27.51 | +0.76 | +2.8% | ¥27.07 | ¥27.76 | ¥26.80 | 3,503,948 | |
| ¥26.75 | +0.09 | +0.3% | ¥26.38 | ¥27.05 | ¥26.26 | 2,468,087 |
- Ticker
- Shanghai:688595
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688595)"Chipsea Technologies (Shenzhen) Corp., Ltd."Announcement on Use of Certain Idle Raised Funds and Self-owned Funds for Cash Management
Oct 17, 2026
Closed ¥25.19 (+1.6%) on Oct 19, 2026
(688595)"Chipsea Technologies (Shenzhen) Corp., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥28.30 (-0.1%) on Oct 9, 2026
(688595)"Chipsea Technologies (Shenzhen) Corp., Ltd."Announcement on Adjustment of Conversion Price of "Chipsea Convertible Bonds" and Suspension and Resumption of Conversion
Sep 30, 2026
Closed ¥29.82 (-2.8%) on Sep 30, 2026
Announcement on Vesting Results for the 2nd Vesting Period of the Initial Grant and the Reserved Grant under the 2023 Restricted Share Incentive Plan and Listing of Shares
Sep 30, 2026
Closed ¥29.82 (-2.8%) on Sep 30, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 19, 2026
Closed ¥31.21 (+2.2%) on Sep 21, 2026
Announcement on Results of the Put Option Exercise for "Chipsea Convertible Bonds"
Sep 17, 2026
Closed ¥29.60 (-0.7%) on Sep 17, 2026
Announcement on Progress of Joint Investment with Related Parties and Completion of Industrial and Commercial Registration
Sep 14, 2026
Closed ¥27.77 (+0.6%) on Sep 14, 2026
Eighth Indicative Announcement on the Put Option for "Chipsea Convertible Bonds"
Sep 11, 2026
Closed ¥27.60 (-2.8%) on Sep 11, 2026
Seventh Indicative Announcement on the Put Option for "Chipsea Convertible Bonds"
Sep 10, 2026
Closed ¥28.40 (-1.6%) on Sep 10, 2026
Sixth Indicative Announcement on the Put Option for "Chipsea Convertible Bonds"
Sep 9, 2026
Closed ¥28.85 (-0.7%) on Sep 9, 2026
Chipsea Technologies Shenzhen Corp. Ltd. on 6ix
- News releases
- 41 in the last 12 months · 66 in all · newest Oct 17, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Chipsea Technologies Shenzhen Corp. Ltd.