Stock listing

Shanghai:688790 Beijing OnMicro Electronics Co., Ltd. (昂瑞微) 股价

Follow Beijing OnMicro Electronics Co., Ltd. into a list and get an email when it puts out news.

Share price · SSE:688790

¥74.35 CNY -4.29 (-5.5%)

Close on Oct 30, 2026 · Data provided by Twelve Data

This year -65.6% · daily closes, Dec 16, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥74.04 – ¥78.00 CNYOct 30, 2026
Volume
1.40M sharesOct 30, 2026
Market cap
¥7.40B CNYAt the close on Oct 30, 2026 · price × 99.53M shares outstanding
Traded on an average day
¥123.2M CNYMedian day 984,253 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Beijing OnMicro Electronics Co., Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688790 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥74.35-4.29-5.5%¥75.50¥78.00¥74.041,401,741
¥78.64-2.36-2.9%¥81.50¥84.50¥77.601,527,759
¥81.00+2.93+3.8%¥79.21¥82.28¥79.011,239,305
¥78.07-3.68-4.5%¥82.91¥83.50¥78.001,163,583
¥81.75-3.11-3.7%¥84.10¥84.69¥81.661,133,156
¥84.86+5.60+7.1%¥77.77¥85.38¥75.311,950,588
¥79.26-2.74-3.3%¥83.20¥83.37¥79.261,095,637
¥82.00-1.93-2.3%¥84.78¥84.86¥81.501,145,000
¥83.93+4.25+5.3%¥79.11¥84.50¥77.801,617,642
¥79.68+1.68+2.2%¥76.54¥81.68¥75.801,453,886
¥78.00-1.36-1.7%¥80.80¥81.79¥77.611,121,622
¥79.36-5.93-7.0%¥82.97¥82.97¥78.531,683,968
¥85.29-2.27-2.6%¥86.95¥88.67¥84.60984,253
¥87.56-1.42-1.6%¥86.50¥88.77¥84.121,191,814
¥88.98-4.70-5.0%¥92.80¥93.31¥88.811,092,364
¥93.68-0.82-0.9%¥93.00¥95.35¥88.591,503,854
¥94.50-2.62-2.7%¥97.22¥98.70¥93.021,215,408
¥97.12-2.43-2.4%¥99.72¥100.65¥96.781,286,637
¥99.55-2.34-2.3%¥101.55¥105.49¥98.611,618,805
¥101.89-4.28-4.0%¥106.00¥106.01¥100.221,845,333
¥106.17-3.96-3.6%¥109.29¥110.96¥106.081,950,531
¥110.13+0.55+0.5%¥109.15¥112.77¥108.052,788,402
¥109.58+3.95+3.7%¥113.68¥113.68¥106.663,891,152
¥105.63+2.68+2.6%¥103.50¥106.59¥100.154,428,240
¥102.95+12.97+14.4%¥90.63¥102.97¥90.635,462,684
¥89.98-3.53-3.8%¥90.01¥95.08¥89.053,887,659
¥93.51-7.49-7.4%¥98.00¥98.00¥83.576,617,754
¥101.00+2.85+2.9%¥97.14¥101.00¥97.05688,217
¥98.15+1.10+1.1%¥98.00¥99.08¥96.72491,440
¥97.05-1.84-1.9%¥97.00¥98.51¥95.01529,972
¥98.89-2.41-2.4%¥100.37¥101.29¥98.50528,326
¥101.30-3.70-3.5%¥106.00¥107.88¥100.25904,186
¥105.00-2.42-2.3%¥107.42¥107.42¥104.06688,277
¥107.42+1.44+1.4%¥106.01¥108.88¥106.01643,327
¥105.98-1.52-1.4%¥109.00¥111.50¥105.71726,198
¥107.50-2.72-2.5%¥112.00¥113.00¥107.11618,645
¥110.22-3.28-2.9%¥110.00¥113.33¥109.70706,867
¥113.50-4.20-3.6%¥115.99¥116.98¥113.011,011,364
¥117.70+4.88+4.3%¥111.88¥118.88¥109.671,337,675
¥112.82-1.28-1.1%¥110.00¥124.02¥110.002,343,314
¥114.10+19.02+20.0%¥103.88¥114.10¥103.881,873,670
¥95.08-0.11-0.1%¥96.54¥96.96¥94.49239,986
¥95.19+1.20+1.3%¥92.15¥95.98¥92.11220,351
¥93.99-2.28-2.4%¥97.80¥97.80¥93.39268,299
¥96.27-0.49-0.5%¥96.50¥97.33¥95.22217,730
¥96.76+0.17+0.2%¥96.59¥98.25¥96.01279,811
¥96.59-6.01-5.9%¥100.01¥102.01¥96.11392,753
¥102.60-1.50-1.4%¥104.55¥105.57¥101.10483,209
¥104.10-1.36-1.3%¥105.25¥105.25¥102.37657,923
¥105.46+7.46+7.6%¥98.00¥109.20¥96.96874,802
¥98.00-1.50-1.5%¥101.80¥101.80¥98.00422,999
¥99.50+2.25+2.3%¥97.25¥100.99¥97.25391,487
¥97.25+0.38+0.4%¥96.87¥97.99¥94.92369,664
¥96.87+0.72+0.7%¥96.91¥97.86¥95.15366,483
¥96.15+1.27+1.3%¥95.57¥96.28¥93.20473,906
¥94.88-0.77-0.8%¥94.90¥96.30¥93.98356,070
¥95.65+0.75+0.8%¥95.45¥96.66¥94.61484,714
¥94.90+1.59+1.7%¥92.41¥95.68¥92.41480,530
¥93.31+4.31+4.8%¥89.00¥94.89¥88.18489,284
¥89.00+2.45+2.8%¥90.08¥91.88¥88.80478,601
¥86.55-2.40-2.7%¥88.00¥89.17¥86.22369,597
Ticker
Shanghai:688790
Asset type
Stock
Sector
Technology
Industry
Semiconductors
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026

Sep 19, 2026

Closed ¥105.63 (+2.6%) on Sep 21, 2026

Announcement on the Listing and Trading of Restricted Shares from the Offline Placement of the Initial Public Offering

Sep 9, 2026

Closed ¥101.30 (-3.5%) on Sep 9, 2026

Announcement on Departure and Appointment of Board Secretary

Aug 27, 2026

Closed ¥114.10 (+20.0%) on Aug 27, 2026

Announcement on the Application for Comprehensive Credit Line and the Provision of Guarantee to a Wholly-Owned Subsidiary

Jul 21, 2026

Closed ¥94.02 (+3.7%) on Jul 21, 2026

Announcement on Circulation of Restricted Stocks in Offline Placement of Initial Public Offering

Jun 6, 2026

Closed ¥116.20 (-6.7%) on Jun 8, 2026

Announcement on Resignation of Director and Election of Employee Representative Director

Jun 3, 2026

Closed ¥127.60 (+2.7%) on Jun 3, 2026

Announcement on Using Self-owned Funds to Pay Some Funds for Raised Fund Investment Projects and Replacing Them with Equal Amount of Raised Funds

May 26, 2026

Closed ¥147.30 (-4.2%) on May 26, 2026

Announcement on Resolutions of the 2025 Annual General Meeting

May 23, 2026

Closed ¥153.79 (+2.0%) on May 25, 2026

Announcement on Obtaining Government Subsidies

May 13, 2026

Closed ¥155.00 (+0.9%) on May 13, 2026

Announcement on Using Raised Funds to Increase Capital for Wholly-owned Subsidiary to Implement Investment Projects Financed by Raised Funds

Apr 28, 2026

Closed ¥137.82 (-1.1%) on Apr 28, 2026

All Beijing OnMicro Electronics Co., Ltd. news

Beijing OnMicro Electronics Co., Ltd. on 6ix

Sector
Technology
Industry
Semiconductors
News releases
17 in the last 12 months · 17 in all · newest Sep 19, 2026 · oldest 2025

Log in to ask 6ix AI your own questions about Beijing OnMicro Electronics Co., Ltd.