Shanghai Fullhan Microelectronics Co., Ltd. Class A 300613
SZSE · China · Electronic Technology
CNY 80.80-1.72 (-2.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 80.80 | -2.08% | CNY 83.55 | CNY 83.78 | CNY 80.58 | 9.19M |
| 2026-09-29 | CNY 82.52 | +0.59% | CNY 82.45 | CNY 83.00 | CNY 80.13 | 10.73M |
| 2026-09-28 | CNY 82.04 | -5.57% | CNY 86.70 | CNY 86.80 | CNY 81.39 | 14.65M |
| 2026-09-24 | CNY 86.88 | +0.33% | CNY 86.70 | CNY 89.88 | CNY 86.10 | 12.61M |
| 2026-09-23 | CNY 86.59 | +3.40% | CNY 83.49 | CNY 87.02 | CNY 82.80 | 13.57M |
| 2026-09-22 | CNY 83.74 | +1.72% | CNY 83.05 | CNY 86.88 | CNY 82.60 | 16.94M |
| 2026-09-21 | CNY 82.32 | +3.16% | CNY 80.96 | CNY 83.50 | CNY 80.20 | 18.18M |
| 2026-09-18 | CNY 79.80 | +6.53% | CNY 76.84 | CNY 80.50 | CNY 75.53 | 18.05M |
| 2026-09-17 | CNY 74.91 | +1.57% | CNY 73.42 | CNY 76.10 | CNY 73.02 | 16.46M |
| 2026-09-16 | CNY 73.75 | +9.88% | CNY 67.13 | CNY 75.60 | CNY 66.58 | 17.63M |
| 2026-09-15 | CNY 67.12 | +0.40% | CNY 67.27 | CNY 68.71 | CNY 66.52 | 8.52M |
| 2026-09-14 | CNY 66.85 | -0.21% | CNY 66.05 | CNY 67.50 | CNY 65.01 | 7.60M |
| 2026-09-11 | CNY 66.99 | -2.86% | CNY 68.00 | CNY 68.11 | CNY 64.68 | 9.58M |
| 2026-09-10 | CNY 68.96 | -1.91% | CNY 69.77 | CNY 70.50 | CNY 68.81 | 6.52M |
| 2026-09-09 | CNY 70.30 | -0.48% | CNY 70.81 | CNY 73.08 | CNY 69.80 | 10.04M |
| 2026-09-08 | CNY 70.64 | -2.74% | CNY 72.31 | CNY 72.88 | CNY 70.17 | 10.29M |
| 2026-09-07 | CNY 72.63 | +0.36% | CNY 73.57 | CNY 73.79 | CNY 71.47 | 13.07M |
| 2026-09-04 | CNY 72.37 | -4.78% | CNY 76.69 | CNY 76.83 | CNY 71.60 | 13.51M |
| 2026-09-03 | CNY 76.00 | -1.47% | CNY 77.69 | CNY 78.11 | CNY 74.60 | 12.50M |
| 2026-09-02 | CNY 77.13 | -1.72% | CNY 77.61 | CNY 79.25 | CNY 76.95 | 12.35M |
| 2026-09-01 | CNY 78.48 | -1.75% | CNY 78.46 | CNY 81.50 | CNY 78.19 | 18.30M |
| 2026-08-31 | CNY 79.88 | +8.17% | CNY 72.00 | CNY 79.89 | CNY 71.88 | 21.83M |
| 2026-08-28 | CNY 73.85 | +4.49% | CNY 71.30 | CNY 76.15 | CNY 71.20 | 20.75M |
| 2026-08-27 | CNY 70.68 | +7.16% | CNY 66.95 | CNY 71.22 | CNY 66.66 | 14.50M |
| 2026-08-26 | CNY 65.96 | -1.35% | CNY 66.75 | CNY 67.30 | CNY 64.66 | 9.91M |
| 2026-08-25 | CNY 66.86 | -2.25% | CNY 67.30 | CNY 67.74 | CNY 64.58 | 10.01M |
| 2026-08-24 | CNY 68.40 | -3.02% | CNY 70.32 | CNY 70.80 | CNY 66.66 | 8.38M |
| 2026-08-21 | CNY 70.53 | -0.45% | CNY 70.45 | CNY 71.56 | CNY 69.80 | 7.53M |
| 2026-08-20 | CNY 70.85 | -0.41% | CNY 72.21 | CNY 72.82 | CNY 70.53 | 9.00M |
| 2026-08-19 | CNY 71.14 | -6.62% | CNY 74.50 | CNY 76.13 | CNY 70.88 | 13.59M |
| 2026-08-18 | CNY 76.18 | -2.84% | CNY 78.38 | CNY 78.38 | CNY 74.80 | 12.95M |
| 2026-08-17 | CNY 78.41 | +3.29% | CNY 75.16 | CNY 78.79 | CNY 74.80 | 14.53M |
| 2026-08-14 | CNY 75.91 | +0.33% | CNY 76.62 | CNY 77.60 | CNY 74.20 | 14.09M |
| 2026-08-13 | CNY 75.66 | -2.76% | CNY 78.18 | CNY 78.58 | CNY 75.62 | 16.61M |
| 2026-08-12 | CNY 77.81 | +4.54% | CNY 74.80 | CNY 78.66 | CNY 73.88 | 18.23M |
| 2026-08-11 | CNY 74.43 | +0.38% | CNY 73.34 | CNY 75.73 | CNY 72.20 | 15.15M |
| 2026-08-10 | CNY 74.15 | -0.13% | CNY 73.99 | CNY 74.75 | CNY 72.38 | 15.60M |
| 2026-08-07 | CNY 74.25 | +4.23% | CNY 70.60 | CNY 74.88 | CNY 70.60 | 23.40M |
| 2026-08-06 | CNY 71.24 | +0.54% | CNY 69.10 | CNY 72.74 | CNY 68.84 | 20.82M |
| 2026-08-05 | CNY 70.86 | +0.80% | CNY 69.39 | CNY 71.98 | CNY 68.76 | 30.43M |
| 2026-08-04 | CNY 70.30 | +4.18% | CNY 69.00 | CNY 70.77 | CNY 64.10 | 33.82M |
| 2026-08-03 | CNY 67.48 | +20.01% | CNY 67.47 | CNY 67.48 | CNY 67.46 | 11.20M |
| 2026-07-31 | CNY 56.23 | +3.75% | CNY 57.60 | CNY 58.34 | CNY 56.17 | 12.44M |
| 2026-07-30 | CNY 54.20 | -7.74% | CNY 57.80 | CNY 58.33 | CNY 53.10 | 14.34M |
| 2026-07-29 | CNY 58.75 | +1.54% | CNY 57.90 | CNY 59.85 | CNY 56.34 | 13.04M |
| 2026-07-28 | CNY 57.86 | -3.24% | CNY 57.98 | CNY 60.00 | CNY 57.30 | 10.86M |
| 2026-07-27 | CNY 59.80 | +2.43% | CNY 57.97 | CNY 61.50 | CNY 56.95 | 16.78M |
| 2026-07-24 | CNY 58.38 | +3.79% | CNY 54.99 | CNY 60.08 | CNY 54.81 | 17.01M |
| 2026-07-23 | CNY 56.25 | -3.94% | CNY 59.61 | CNY 59.62 | CNY 55.90 | 12.80M |
| 2026-07-22 | CNY 58.56 | +2.29% | CNY 56.62 | CNY 60.93 | CNY 56.18 | 18.63M |
| 2026-07-21 | CNY 57.25 | +7.61% | CNY 54.38 | CNY 57.44 | CNY 51.00 | 18.89M |
| 2026-07-20 | CNY 53.20 | +3.48% | CNY 56.73 | CNY 56.90 | CNY 51.56 | 18.65M |
| 2026-07-17 | CNY 51.41 | -12.27% | CNY 58.30 | CNY 58.60 | CNY 51.31 | 13.69M |
| 2026-07-16 | CNY 58.60 | -2.27% | CNY 58.77 | CNY 61.41 | CNY 58.00 | 11.42M |
| 2026-07-15 | CNY 59.96 | -5.80% | CNY 64.00 | CNY 64.60 | CNY 59.18 | 10.71M |
| 2026-07-14 | CNY 63.65 | -1.55% | CNY 64.95 | CNY 65.00 | CNY 59.50 | 12.89M |
| 2026-07-13 | CNY 64.65 | -5.16% | CNY 67.84 | CNY 69.12 | CNY 64.23 | 11.35M |
| 2026-07-10 | CNY 68.17 | -5.41% | CNY 72.11 | CNY 73.09 | CNY 68.10 | 14.45M |
| 2026-07-09 | CNY 72.07 | +1.78% | CNY 71.00 | CNY 72.17 | CNY 68.18 | 12.38M |
| 2026-07-08 | CNY 70.81 | -0.13% | CNY 70.95 | CNY 72.50 | CNY 67.01 | 11.59M |
| 2026-07-07 | CNY 70.90 | -1.12% | CNY 71.18 | CNY 72.88 | CNY 69.35 | 8.96M |
| 2026-07-06 | CNY 71.70 | -0.90% | CNY 73.00 | CNY 73.37 | CNY 69.18 | 10.88M |
| 2026-07-03 | CNY 72.35 | -2.43% | CNY 74.13 | CNY 74.83 | CNY 71.51 | 11.59M |
| 2026-07-02 | CNY 74.15 | -4.61% | CNY 75.69 | CNY 77.66 | CNY 72.30 | 16.41M |
| 2026-07-01 | CNY 77.73 | -2.93% | CNY 78.83 | CNY 82.21 | CNY 76.97 | 19.08M |
| 2026-06-30 | CNY 80.08 | +3.77% | CNY 76.95 | CNY 80.15 | CNY 74.66 | 18.69M |
| 2026-06-29 | CNY 77.17 | +0.65% | CNY 77.52 | CNY 80.50 | CNY 73.96 | 17.96M |
| 2026-06-26 | CNY 76.67 | -4.28% | CNY 79.48 | CNY 81.39 | CNY 76.32 | 18.73M |
| 2026-06-25 | CNY 80.10 | +9.34% | CNY 74.58 | CNY 85.80 | CNY 74.00 | 23.70M |
| 2026-06-24 | CNY 73.26 | +5.96% | CNY 69.14 | CNY 73.59 | CNY 68.17 | 17.01M |
| 2026-06-23 | CNY 69.14 | +0.76% | CNY 67.71 | CNY 71.10 | CNY 66.88 | 12.31M |
| 2026-06-22 | CNY 68.62 | +0.01% | CNY 69.16 | CNY 69.79 | CNY 66.45 | 13.30M |
| 2026-06-18 | CNY 68.61 | +0.28% | CNY 68.21 | CNY 69.48 | CNY 67.40 | 13.14M |
| 2026-06-17 | CNY 68.42 | +4.31% | CNY 64.90 | CNY 68.65 | CNY 64.55 | 15.55M |
| 2026-06-16 | CNY 65.59 | +4.81% | CNY 62.45 | CNY 66.85 | CNY 62.01 | 15.33M |
| 2026-06-15 | CNY 62.58 | +7.25% | CNY 59.00 | CNY 62.58 | CNY 58.17 | 12.10M |
| 2026-06-12 | CNY 58.35 | +0.93% | CNY 59.67 | CNY 61.48 | CNY 58.03 | 11.27M |
| 2026-06-11 | CNY 57.81 | -0.40% | CNY 57.62 | CNY 58.86 | CNY 56.71 | 6.62M |
| 2026-06-10 | CNY 58.04 | -0.19% | CNY 57.40 | CNY 60.20 | CNY 57.02 | 8.18M |
| 2026-06-09 | CNY 58.15 | +3.29% | CNY 57.20 | CNY 58.43 | CNY 55.93 | 7.84M |
| 2026-06-08 | CNY 56.30 | -5.99% | CNY 57.00 | CNY 58.48 | CNY 55.69 | 9.34M |
| 2026-06-05 | CNY 59.89 | +0.86% | CNY 58.79 | CNY 61.36 | CNY 57.28 | 11.06M |
| 2026-06-04 | CNY 59.38 | -0.47% | CNY 59.08 | CNY 60.49 | CNY 58.40 | 8.75M |
| 2026-06-03 | CNY 59.66 | +2.19% | CNY 58.36 | CNY 61.26 | CNY 58.00 | 9.79M |
| 2026-06-02 | CNY 58.38 | -1.42% | CNY 59.51 | CNY 60.11 | CNY 57.10 | 9.79M |
| 2026-06-01 | CNY 59.22 | -0.32% | CNY 59.58 | CNY 61.22 | CNY 58.58 | 10.87M |
| 2026-05-29 | CNY 59.41 | -6.04% | CNY 63.17 | CNY 63.79 | CNY 58.88 | 15.43M |
| 2026-05-28 | CNY 63.23 | +1.38% | CNY 61.11 | CNY 63.58 | CNY 60.80 | 15.44M |
| 2026-05-27 | CNY 62.37 | -0.72% | CNY 63.37 | CNY 65.80 | CNY 62.01 | 19.50M |
| 2026-05-26 | CNY 62.82 | -5.41% | CNY 65.00 | CNY 65.09 | CNY 61.34 | 18.77M |