Comparing Back to the side-by-side chart ↗
SJ Semiconductor Corp (688820.SHG) — Price History
As of 2026-11-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-06 | 79.18 | 85.10 | 79.15 | 81.86 | -3.89% | 9,824,564 |
| 2026-11-05 | 80.30 | 88.12 | 80.24 | 85.17 | +2.20% | 14,826,023 |
| 2026-11-04 | 73.00 | 84.50 | 72.58 | 83.34 | +14.64% | 15,750,452 |
| 2026-11-03 | 75.47 | 77.30 | 71.76 | 72.70 | -5.15% | 9,774,375 |
| 2026-11-02 | 75.90 | 77.89 | 73.01 | 76.65 | +3.02% | 9,739,570 |
| 2026-10-30 | 73.00 | 79.60 | 73.00 | 74.40 | -4.96% | 10,119,482 |
| 2026-10-29 | 82.01 | 84.10 | 78.25 | 78.28 | -10.94% | 13,229,202 |
| 2026-10-28 | 88.02 | 89.43 | 84.80 | 87.90 | +1.95% | 10,039,193 |
| 2026-10-27 | 89.00 | 91.15 | 86.22 | 86.22 | -1.28% | 10,010,819 |
| 2026-10-26 | 93.40 | 93.80 | 86.73 | 87.34 | -8.01% | 11,696,768 |
| 2026-10-23 | 89.00 | 95.66 | 87.20 | 94.94 | +3.20% | 14,291,973 |
| 2026-10-22 | 94.22 | 96.48 | 90.00 | 92.00 | -2.64% | 14,476,487 |
| 2026-10-21 | 93.60 | 96.21 | 89.60 | 94.49 | +0.63% | 18,571,112 |
| 2026-10-20 | 90.54 | 94.48 | 90.10 | 93.90 | +2.81% | 6,350,434 |
| 2026-10-19 | 88.18 | 92.30 | 88.18 | 91.33 | +0.98% | 7,025,008 |
| 2026-10-16 | 96.50 | 96.89 | 89.78 | 90.44 | -4.17% | 7,979,223 |
| 2026-10-15 | 94.86 | 96.80 | 93.01 | 94.38 | -4.95% | 7,687,454 |
| 2026-10-14 | 103.21 | 104.19 | 99.29 | 99.29 | -4.89% | 5,414,001 |
| 2026-10-13 | 100.00 | 106.58 | 99.73 | 104.39 | +0.29% | 6,369,291 |
| 2026-10-12 | 108.75 | 109.50 | 103.73 | 104.09 | -6.69% | 6,679,334 |
| 2026-10-09 | 103.98 | 112.44 | 99.26 | 111.55 | +5.29% | 10,642,731 |
| 2026-10-08 | 116.25 | 117.00 | 105.22 | 105.95 | -8.49% | 8,660,096 |
| 2026-09-30 | 122.32 | 122.67 | 115.60 | 115.78 | -4.32% | 6,527,203 |
| 2026-09-29 | 120.97 | 122.99 | 120.18 | 121.01 | -0.05% | 4,644,121 |
| 2026-09-28 | 126.50 | 126.98 | 120.77 | 121.07 | -5.43% | 6,850,720 |
| 2026-09-24 | 133.06 | 133.09 | 128.00 | 128.02 | -4.16% | 7,547,470 |
| 2026-09-23 | 135.16 | 136.28 | 133.07 | 133.57 | -0.96% | 7,129,931 |
| 2026-09-22 | 142.00 | 144.20 | 134.01 | 134.86 | -3.12% | 13,131,339 |
| 2026-09-21 | 143.00 | 144.50 | 138.21 | 139.20 | -2.57% | 13,462,668 |
| 2026-09-18 | 136.99 | 146.40 | 136.99 | 142.87 | +7.11% | 20,480,255 |
| 2026-09-17 | 132.10 | 136.09 | 129.50 | 133.39 | -0.54% | 12,109,806 |
| 2026-09-16 | 128.64 | 134.97 | 127.20 | 134.11 | +4.91% | 12,410,598 |
| 2026-09-15 | 126.00 | 131.63 | 125.68 | 127.83 | +0.81% | 9,621,633 |
| 2026-09-14 | 130.00 | 130.51 | 124.70 | 126.80 | -3.69% | 13,136,550 |
| 2026-09-11 | 124.00 | 135.00 | 122.00 | 131.66 | +4.18% | 26,163,651 |
| 2026-09-10 | 123.00 | 127.38 | 121.94 | 126.38 | +1.28% | 9,311,143 |
| 2026-09-09 | 130.61 | 131.39 | 124.20 | 124.78 | -3.64% | 9,836,252 |
| 2026-09-08 | 130.37 | 133.43 | 126.80 | 129.50 | +0.54% | 11,216,202 |
| 2026-09-07 | 127.00 | 129.99 | 125.60 | 128.80 | +3.73% | 8,405,410 |
| 2026-09-04 | 131.30 | 131.99 | 123.23 | 124.17 | -3.94% | 9,796,968 |
| 2026-09-03 | 131.50 | 132.50 | 127.38 | 129.26 | +0.27% | 7,110,877 |
| 2026-09-02 | 125.00 | 131.39 | 125.00 | 128.91 | -0.42% | 6,652,523 |
| 2026-09-01 | 135.29 | 138.00 | 129.31 | 129.45 | -4.50% | 9,768,883 |
| 2026-08-31 | 124.32 | 136.62 | 124.32 | 135.55 | +6.27% | 14,858,726 |
| 2026-08-28 | 126.93 | 134.48 | 126.10 | 127.55 | -0.12% | 14,430,040 |
| 2026-08-27 | 122.90 | 127.98 | 120.95 | 127.70 | +5.01% | 12,980,076 |
| 2026-08-26 | 122.37 | 123.38 | 118.01 | 121.61 | +0.40% | 8,694,748 |
| 2026-08-25 | 122.41 | 123.00 | 117.78 | 121.12 | -1.08% | 7,093,521 |
| 2026-08-24 | 127.00 | 127.06 | 119.73 | 122.44 | -3.97% | 10,187,479 |
| 2026-08-21 | 126.11 | 130.88 | 125.07 | 127.50 | -0.38% | 11,996,393 |
| 2026-08-20 | 136.07 | 139.70 | 122.26 | 127.98 | -9.23% | 23,240,517 |
| 2026-08-19 | 146.80 | 152.86 | 140.00 | 141.00 | -8.22% | 15,788,251 |
| 2026-08-18 | 153.32 | 157.22 | 151.01 | 153.62 | +0.34% | 15,029,661 |
| 2026-08-17 | 139.57 | 155.68 | 138.79 | 153.10 | +10.97% | 21,920,427 |
| 2026-08-14 | 137.21 | 139.93 | 135.39 | 137.97 | +1.92% | 8,676,148 |
| 2026-08-13 | 140.75 | 142.99 | 135.29 | 135.37 | -1.91% | 12,687,394 |
| 2026-08-12 | 138.00 | 140.10 | 136.30 | 138.00 | +0.31% | 9,103,354 |
| 2026-08-11 | 137.86 | 141.88 | 135.58 | 137.57 | -1.66% | 9,894,390 |
| 2026-08-10 | 142.00 | 142.10 | 135.55 | 139.89 | -0.67% | 11,695,179 |
| 2026-08-07 | 135.80 | 142.55 | 133.11 | 140.84 | +3.36% | 18,163,498 |
| 2026-08-06 | 130.03 | 141.00 | 128.65 | 136.26 | +3.06% | 19,014,470 |
| 2026-08-05 | 128.00 | 134.73 | 127.00 | 132.22 | +4.66% | 19,322,105 |
| 2026-08-04 | 118.73 | 127.63 | 117.50 | 126.33 | +8.51% | 15,157,308 |
| 2026-08-03 | 122.00 | 123.95 | 115.91 | 116.42 | -5.27% | 10,932,503 |
| 2026-07-31 | 131.30 | 133.50 | 122.60 | 122.90 | +4.17% | 16,540,616 |
| 2026-07-30 | 127.50 | 128.38 | 115.30 | 117.98 | -8.33% | 15,339,051 |
| 2026-07-29 | 130.25 | 130.78 | 118.66 | 128.70 | +0.16% | 17,965,999 |
| 2026-07-28 | 136.50 | 141.89 | 127.35 | 128.50 | -9.93% | 15,026,273 |
| 2026-07-27 | 139.85 | 144.49 | 133.80 | 142.66 | +1.26% | 12,006,905 |
| 2026-07-24 | 139.01 | 145.99 | 136.84 | 140.89 | -0.06% | 13,953,530 |
| 2026-07-23 | 148.70 | 149.98 | 139.00 | 140.97 | -3.75% | 15,870,121 |
| 2026-07-22 | 142.61 | 156.00 | 141.01 | 146.46 | +0.94% | 26,442,919 |
| 2026-07-21 | 134.44 | 146.21 | 119.00 | 145.10 | +11.29% | 29,708,729 |
| 2026-07-20 | 152.13 | 153.59 | 125.46 | 130.38 | -10.36% | 27,293,824 |
| 2026-07-17 | 165.96 | 168.00 | 144.60 | 145.45 | -12.46% | 24,440,359 |
| 2026-07-16 | 160.00 | 174.42 | 160.00 | 166.15 | -2.26% | 17,564,444 |
| 2026-07-15 | 193.23 | 194.48 | 170.00 | 170.00 | -9.56% | 22,966,253 |
| 2026-07-14 | 186.81 | 193.90 | 174.10 | 187.98 | -0.28% | 26,150,124 |
| 2026-07-13 | 185.00 | 199.80 | 184.00 | 188.50 | -1.80% | 25,263,600 |
| 2026-07-10 | 215.00 | 219.00 | 191.95 | 191.96 | -9.00% | 37,989,890 |
| 2026-07-09 | 191.94 | 212.00 | 186.88 | 210.94 | +12.01% | 35,922,717 |
| 2026-07-08 | 197.99 | 203.00 | 180.80 | 188.32 | -4.69% | 24,308,649 |
| 2026-07-07 | 183.08 | 203.20 | 179.26 | 197.59 | +5.18% | 28,588,915 |
| 2026-07-06 | 183.50 | 198.00 | 182.00 | 187.85 | +8.79% | 29,490,271 |
| 2026-07-03 | 177.80 | 182.50 | 169.10 | 172.67 | -4.00% | 16,667,874 |
| 2026-07-02 | 178.40 | 195.00 | 171.00 | 179.87 | -3.94% | 20,114,117 |
| 2026-07-01 | 192.00 | 202.00 | 185.11 | 187.25 | -3.28% | 22,625,314 |
| 2026-06-30 | 192.00 | 198.01 | 185.00 | 193.61 | +0.51% | 21,499,020 |
| 2026-06-29 | 192.22 | 198.86 | 179.00 | 192.63 | +1.25% | 22,584,612 |
| 2026-06-26 | 205.60 | 205.60 | 190.00 | 190.25 | -9.62% | 29,821,515 |
| 2026-06-25 | 213.99 | 222.22 | 205.88 | 210.50 | -1.63% | 31,034,886 |
| 2026-06-24 | 197.00 | 216.99 | 194.30 | 213.98 | +6.67% | 30,854,471 |
| 2026-06-23 | 198.63 | 208.00 | 192.88 | 200.60 | -2.64% | 25,742,080 |
| 2026-06-22 | 191.00 | 213.35 | 188.10 | 206.04 | +11.01% | 32,530,001 |
| 2026-06-18 | 180.00 | 189.97 | 179.26 | 185.60 | +2.05% | 29,436,104 |
| 2026-06-17 | 166.90 | 185.00 | 166.90 | 181.87 | +5.79% | 29,858,729 |
| 2026-06-16 | 169.59 | 176.18 | 166.00 | 171.91 | +2.33% | 26,853,534 |
| 2026-06-15 | 160.00 | 168.48 | 157.00 | 168.00 | +7.56% | 23,647,303 |
| 2026-06-12 | 178.88 | 179.69 | 155.00 | 156.19 | -9.19% | 30,492,494 |
| 2026-06-11 | 166.30 | 177.77 | 165.65 | 172.00 | +1.37% | 23,949,167 |
| 2026-06-10 | 165.00 | 175.10 | 164.90 | 169.68 | +0.37% | 23,711,392 |
| 2026-06-09 | 169.66 | 173.48 | 160.00 | 169.06 | +2.27% | 28,809,352 |
| 2026-06-08 | 159.99 | 169.00 | 159.99 | 165.30 | -4.62% | 24,305,113 |
| 2026-06-05 | 188.50 | 188.51 | 173.00 | 173.30 | -9.47% | 35,605,252 |
| 2026-06-04 | 183.80 | 195.39 | 181.05 | 191.43 | +2.45% | 28,707,208 |
| 2026-06-03 | 179.00 | 196.33 | 179.00 | 186.85 | +3.56% | 36,692,714 |
| 2026-06-02 | 183.41 | 188.27 | 176.88 | 180.42 | +0.88% | 30,994,416 |
| 2026-06-01 | 193.00 | 197.89 | 178.82 | 178.85 | -8.98% | 34,191,048 |
| 2026-05-29 | 214.99 | 217.69 | 190.80 | 196.50 | -8.60% | 36,180,865 |
| 2026-05-28 | 204.96 | 222.03 | 197.33 | 214.99 | +1.48% | 30,460,638 |
| 2026-05-27 | 221.86 | 234.56 | 211.80 | 211.86 | -7.48% | 39,498,366 |
| 2026-05-26 | 221.70 | 235.32 | 210.02 | 229.00 | +7.04% | 49,385,093 |
| 2026-05-25 | 185.00 | 215.80 | 180.92 | 213.93 | +13.82% | 48,323,091 |
| 2026-05-22 | 179.98 | 189.95 | 170.10 | 187.95 | +6.31% | 40,580,214 |
| 2026-05-21 | 196.00 | 196.00 | 172.80 | 176.80 | -6.57% | 46,067,200 |
| 2026-05-20 | 180.27 | 207.47 | 180.19 | 189.24 | +3.60% | 45,074,040 |
| 2026-05-19 | 180.88 | 186.66 | 171.58 | 182.67 | -2.89% | 37,379,210 |
| 2026-05-18 | 174.00 | 189.99 | 173.10 | 188.10 | +2.32% | 48,993,760 |
| 2026-05-15 | 158.04 | 185.00 | 150.00 | 183.84 | +18.76% | 56,521,330 |
| 2026-05-14 | 159.89 | 169.00 | 150.01 | 154.80 | -0.42% | 46,145,800 |
| 2026-05-13 | 133.00 | 160.08 | 133.00 | 155.45 | +13.22% | 45,630,820 |
| 2026-05-12 | 139.01 | 144.78 | 133.38 | 137.30 | -4.98% | 47,304,870 |
| 2026-05-11 | 134.60 | 149.50 | 127.00 | 144.50 | +13.78% | 54,239,010 |
| 2026-05-08 | 115.00 | 129.20 | 113.88 | 127.00 | +6.72% | 48,913,390 |
| 2026-05-07 | 106.20 | 122.90 | 105.01 | 119.00 | +11.11% | 52,821,440 |
| 2026-05-06 | 108.13 | 115.40 | 103.70 | 107.10 | +3.98% | 66,539,860 |
| 2026-04-30 | 93.79 | 107.00 | 91.00 | 103.00 | +11.35% | 59,862,910 |
| 2026-04-29 | 91.07 | 94.33 | 86.87 | 92.50 | -0.54% | 40,984,360 |
| 2026-04-28 | 100.00 | 100.00 | 91.72 | 93.00 | -8.01% | 55,001,480 |
| 2026-04-27 | 96.50 | 102.33 | 96.50 | 101.10 | +7.76% | 55,228,890 |
| 2026-04-24 | 90.50 | 103.00 | 86.10 | 93.82 | +5.89% | 66,841,680 |
| 2026-04-23 | 94.50 | 102.50 | 88.60 | 88.60 | -6.74% | 66,385,110 |
| 2026-04-22 | 76.01 | 96.22 | 75.02 | 95.00 | +23.94% | 94,285,130 |
| 2026-04-21 | 99.72 | 100.99 | 75.00 | 76.65 | — | 129,928,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+83.47%). Worst month: Jul (-34.37%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-11-06
Quick answers
What is SJ Semiconductor Corp's (688820.SHG) latest close?
81.86 on 2026-11-06, from the Closelook data lake's daily price record.
What is 688820.SHG's 52-week high and low?
235.32 high and 71.76 low over the trailing 52 weeks, as of 2026-11-06.
What is SJ Semiconductor Corp's strongest and weakest month historically?
Historically, 688820.SHG's strongest calendar month has been May (average +83.47%) and its weakest Jul (average -34.37%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 134 daily bars in the Closelook data lake.