Fuman Microelectronics Group Co. Ltd. Class A 300671
SZSE · China · Electronic Technology
CNY 54.64-4.21 (-7.15%)
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 54.64 | -7.15% | CNY 59.73 | CNY 59.86 | CNY 54.20 | 13.41M |
| 2026-09-29 | CNY 58.85 | +3.43% | CNY 56.54 | CNY 60.30 | CNY 56.20 | 14.06M |
| 2026-09-28 | CNY 56.90 | -5.40% | CNY 59.90 | CNY 59.90 | CNY 56.28 | 11.17M |
| 2026-09-24 | CNY 60.15 | -3.39% | CNY 61.88 | CNY 62.18 | CNY 60.00 |
| 12.21M |
| 2026-09-23 | CNY 62.26 | +3.49% | CNY 59.96 | CNY 62.88 | CNY 59.90 | 19.51M |
| 2026-09-22 | CNY 60.16 | +0.07% | CNY 60.80 | CNY 61.91 | CNY 59.66 | 16.68M |
| 2026-09-21 | CNY 60.12 | -0.69% | CNY 60.98 | CNY 60.99 | CNY 59.21 | 17.03M |
| 2026-09-18 | CNY 60.54 | +2.71% | CNY 59.74 | CNY 61.70 | CNY 59.10 | 22.65M |
| 2026-09-17 | CNY 58.94 | +1.52% | CNY 57.84 | CNY 60.79 | CNY 57.10 | 27.26M |
| 2026-09-16 | CNY 58.06 | +14.74% | CNY 50.73 | CNY 58.65 | CNY 50.23 | 25.27M |
| 2026-09-15 | CNY 50.60 | +0.30% | CNY 50.01 | CNY 51.78 | CNY 49.94 | 7.01M |
| 2026-09-14 | CNY 50.45 | +0.50% | CNY 49.63 | CNY 50.90 | CNY 48.73 | 6.18M |
| 2026-09-11 | CNY 50.20 | -2.20% | CNY 50.36 | CNY 50.70 | CNY 48.46 | 8.39M |
| 2026-09-10 | CNY 51.33 | -1.00% | CNY 51.42 | CNY 52.19 | CNY 51.09 | 5.33M |
| 2026-09-09 | CNY 51.85 | -0.77% | CNY 52.52 | CNY 53.65 | CNY 51.57 | 7.65M |
| 2026-09-08 | CNY 52.25 | -0.85% | CNY 52.73 | CNY 53.79 | CNY 51.61 | 7.86M |
| 2026-09-07 | CNY 52.70 | +2.29% | CNY 52.02 | CNY 53.34 | CNY 51.80 | 8.87M |
| 2026-09-04 | CNY 51.52 | -4.20% | CNY 54.06 | CNY 55.01 | CNY 51.10 | 10.22M |
| 2026-09-03 | CNY 53.78 | +0.58% | CNY 54.20 | CNY 54.70 | CNY 52.85 | 6.89M |
| 2026-09-02 | CNY 53.47 | -2.43% | CNY 53.53 | CNY 54.23 | CNY 52.90 | 8.02M |
| 2026-09-01 | CNY 54.80 | -4.03% | CNY 57.32 | CNY 57.38 | CNY 54.50 | 9.67M |
| 2026-08-31 | CNY 57.10 | +2.50% | CNY 54.75 | CNY 57.22 | CNY 54.36 | 9.49M |
| 2026-08-28 | CNY 55.71 | -2.30% | CNY 57.03 | CNY 58.36 | CNY 55.65 | 11.78M |
| 2026-08-27 | CNY 57.02 | +5.73% | CNY 54.83 | CNY 57.60 | CNY 54.00 | 14.23M |
| 2026-08-26 | CNY 53.93 | -1.95% | CNY 55.38 | CNY 55.60 | CNY 53.10 | 11.11M |
| 2026-08-25 | CNY 55.00 | -1.98% | CNY 55.46 | CNY 55.95 | CNY 53.08 | 10.97M |
| 2026-08-24 | CNY 56.11 | -5.65% | CNY 59.19 | CNY 59.47 | CNY 54.52 | 12.30M |
| 2026-08-21 | CNY 59.47 | -1.02% | CNY 59.74 | CNY 61.70 | CNY 57.80 | 12.40M |
| 2026-08-20 | CNY 60.08 | +3.84% | CNY 58.36 | CNY 63.56 | CNY 57.62 | 16.60M |
| 2026-08-19 | CNY 57.86 | -10.13% | CNY 61.76 | CNY 62.74 | CNY 57.29 | 15.23M |
| 2026-08-18 | CNY 64.38 | -2.14% | CNY 65.88 | CNY 66.60 | CNY 62.94 | 12.37M |
| 2026-08-17 | CNY 65.79 | +2.49% | CNY 64.52 | CNY 66.11 | CNY 63.99 | 13.92M |
| 2026-08-14 | CNY 64.19 | +2.70% | CNY 64.37 | CNY 64.40 | CNY 61.82 | 10.75M |
| 2026-08-13 | CNY 62.50 | -2.22% | CNY 65.56 | CNY 66.10 | CNY 62.35 | 14.18M |
| 2026-08-12 | CNY 63.92 | +2.73% | CNY 62.63 | CNY 65.53 | CNY 62.30 | 13.55M |
| 2026-08-11 | CNY 62.22 | -0.96% | CNY 62.74 | CNY 63.88 | CNY 61.16 | 11.18M |
| 2026-08-10 | CNY 62.82 | -1.72% | CNY 63.84 | CNY 65.00 | CNY 61.26 | 11.94M |
| 2026-08-07 | CNY 63.92 | +4.51% | CNY 60.75 | CNY 64.80 | CNY 60.00 | 16.24M |
| 2026-08-06 | CNY 61.16 | +3.71% | CNY 57.98 | CNY 61.97 | CNY 57.10 | 17.68M |
| 2026-08-05 | CNY 58.97 | +7.63% | CNY 54.80 | CNY 60.05 | CNY 54.46 | 19.46M |
| 2026-08-04 | CNY 54.79 | +9.45% | CNY 50.34 | CNY 56.17 | CNY 49.65 | 18.68M |
| 2026-08-03 | CNY 50.06 | -7.84% | CNY 53.34 | CNY 54.87 | CNY 49.62 | 18.39M |
| 2026-07-31 | CNY 54.32 | +0.85% | CNY 60.18 | CNY 61.90 | CNY 54.08 | 21.08M |
| 2026-07-30 | CNY 53.86 | -12.56% | CNY 59.97 | CNY 60.80 | CNY 53.03 | 17.56M |
| 2026-07-29 | CNY 61.60 | -3.10% | CNY 63.40 | CNY 64.63 | CNY 58.18 | 17.11M |
| 2026-07-28 | CNY 63.57 | -7.84% | CNY 67.14 | CNY 68.98 | CNY 63.00 | 12.71M |
| 2026-07-27 | CNY 68.98 | +1.98% | CNY 66.95 | CNY 69.42 | CNY 64.00 | 15.37M |
| 2026-07-24 | CNY 67.64 | -1.54% | CNY 66.69 | CNY 71.14 | CNY 66.20 | 14.91M |
| 2026-07-23 | CNY 68.70 | -4.76% | CNY 72.15 | CNY 74.00 | CNY 68.00 | 17.44M |
| 2026-07-22 | CNY 72.13 | +4.95% | CNY 69.82 | CNY 77.45 | CNY 68.63 | 27.12M |
| 2026-07-21 | CNY 68.73 | +12.41% | CNY 63.94 | CNY 68.99 | CNY 54.20 | 27.60M |
| 2026-07-20 | CNY 61.14 | -8.39% | CNY 69.65 | CNY 71.09 | CNY 58.50 | 22.10M |
| 2026-07-17 | CNY 66.74 | -9.98% | CNY 74.30 | CNY 74.68 | CNY 66.00 | 17.82M |
| 2026-07-16 | CNY 74.14 | -7.56% | CNY 79.48 | CNY 80.66 | CNY 73.40 | 15.18M |
| 2026-07-15 | CNY 80.20 | -6.76% | CNY 87.10 | CNY 88.79 | CNY 79.86 | 16.06M |
| 2026-07-14 | CNY 86.01 | +5.04% | CNY 83.40 | CNY 87.20 | CNY 81.00 | 16.78M |
| 2026-07-13 | CNY 81.88 | -6.95% | CNY 87.21 | CNY 88.74 | CNY 81.16 | 18.78M |
| 2026-07-10 | CNY 88.00 | -9.09% | CNY 95.11 | CNY 97.23 | CNY 88.00 | 25.28M |
| 2026-07-09 | CNY 96.80 | +4.07% | CNY 94.74 | CNY 97.08 | CNY 90.00 | 22.66M |
| 2026-07-08 | CNY 93.01 | -4.26% | CNY 98.79 | CNY 101.35 | CNY 87.44 | 23.67M |
| 2026-07-07 | CNY 97.15 | -5.05% | CNY 97.68 | CNY 102.97 | CNY 94.18 | 25.27M |
| 2026-07-06 | CNY 102.32 | +8.45% | CNY 94.39 | CNY 105.58 | CNY 90.66 | 34.28M |
| 2026-07-03 | CNY 94.35 | +2.29% | CNY 94.08 | CNY 102.32 | CNY 93.97 | 34.43M |
| 2026-07-02 | CNY 92.24 | +0.55% | CNY 90.37 | CNY 97.97 | CNY 85.40 | 37.09M |
| 2026-07-01 | CNY 91.74 | +6.48% | CNY 88.38 | CNY 97.59 | CNY 88.28 | 40.24M |
| 2026-06-30 | CNY 86.16 | +20.00% | CNY 70.20 | CNY 86.16 | CNY 70.00 | 41.45M |
| 2026-06-29 | CNY 71.80 | +1.04% | CNY 75.00 | CNY 76.06 | CNY 65.11 | 33.56M |
| 2026-06-26 | CNY 71.06 | -0.75% | CNY 72.00 | CNY 74.48 | CNY 69.99 | 20.70M |
| 2026-06-25 | CNY 71.60 | -2.25% | CNY 71.50 | CNY 75.36 | CNY 71.13 | 26.72M |
| 2026-06-24 | CNY 73.25 | +15.48% | CNY 65.80 | CNY 74.06 | CNY 65.71 | 34.85M |
| 2026-06-23 | CNY 63.43 | -5.16% | CNY 64.00 | CNY 65.88 | CNY 62.10 | 19.18M |
| 2026-06-22 | CNY 66.88 | +10.60% | CNY 62.00 | CNY 67.76 | CNY 60.36 | 31.05M |
| 2026-06-18 | CNY 60.47 | +11.06% | CNY 54.00 | CNY 62.05 | CNY 53.91 | 32.02M |
| 2026-06-17 | CNY 54.45 | +2.35% | CNY 52.28 | CNY 54.58 | CNY 52.28 | 15.17M |
| 2026-06-16 | CNY 53.20 | +0.66% | CNY 52.79 | CNY 53.75 | CNY 51.90 | 15.87M |
| 2026-06-15 | CNY 52.85 | +7.81% | CNY 49.55 | CNY 53.77 | CNY 48.55 | 19.04M |
| 2026-06-12 | CNY 49.02 | -0.22% | CNY 50.05 | CNY 50.69 | CNY 48.39 | 12.04M |
| 2026-06-11 | CNY 49.13 | -1.54% | CNY 49.02 | CNY 50.93 | CNY 48.58 | 11.34M |
| 2026-06-10 | CNY 49.90 | +8.01% | CNY 45.64 | CNY 51.99 | CNY 45.50 | 25.05M |
| 2026-06-09 | CNY 46.20 | +13.15% | CNY 41.58 | CNY 46.50 | CNY 40.96 | 14.93M |
| 2026-06-08 | CNY 40.83 | -5.20% | CNY 41.00 | CNY 42.67 | CNY 39.92 | 8.01M |
| 2026-06-05 | CNY 43.07 | -2.73% | CNY 43.49 | CNY 44.44 | CNY 42.14 | 7.88M |
| 2026-06-04 | CNY 44.28 | 0.00% | CNY 43.77 | CNY 45.15 | CNY 43.01 | 7.17M |
| 2026-06-03 | CNY 44.28 | +0.93% | CNY 43.87 | CNY 45.35 | CNY 43.55 | 7.98M |
| 2026-06-02 | CNY 43.87 | -2.29% | CNY 44.63 | CNY 45.20 | CNY 42.64 | 8.64M |
| 2026-06-01 | CNY 44.90 | -0.11% | CNY 44.83 | CNY 46.40 | CNY 44.40 | 7.84M |
| 2026-05-29 | CNY 44.95 | -9.59% | CNY 50.05 | CNY 50.21 | CNY 44.48 | 16.76M |
| 2026-05-28 | CNY 49.72 | +1.47% | CNY 48.01 | CNY 50.15 | CNY 47.05 | 12.31M |
| 2026-05-27 | CNY 49.00 | -1.17% | CNY 49.60 | CNY 51.63 | CNY 48.78 | 12.33M |
| 2026-05-26 | CNY 49.58 | -5.99% | CNY 52.00 | CNY 52.50 | CNY 47.90 | 16.92M |