Sihui Fuji Electronics Technology Co., Ltd. Class A 300852
SZSE · China · Electronic Technology
CNY 70.70-4.99 (-6.59%)
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 70.70 | -6.59% | CNY 75.60 | CNY 75.80 | CNY 70.70 | 10.96M |
| 2026-09-29 | CNY 75.69 | +11.46% | CNY 68.17 | CNY 76.77 | CNY 67.25 | 14.73M |
| 2026-09-28 | CNY 67.91 | -6.91% | CNY 71.23 | CNY 72.50 | CNY 67.19 | 11.22M |
| 2026-09-24 | CNY 72.95 | -8.25% | CNY 79.69 | CNY 80.10 | CNY 72.91 | 12.33M |
| 2026-09-23 | CNY 79.51 | +7.91% | CNY 73.52 | CNY 82.83 | CNY 73.52 | 15.60M |
| 2026-09-22 | CNY 73.68 | +1.98% | CNY 73.00 | CNY 75.40 | CNY 71.50 | 11.89M |
| 2026-09-21 | CNY 72.25 | +5.81% | CNY 68.37 | CNY 72.80 | CNY 67.70 | 13.36M |
| 2026-09-18 | CNY 68.28 | +1.16% | CNY 69.48 | CNY 74.50 | CNY 66.33 | 14.08M |
| 2026-09-17 | CNY 67.50 | +0.81% | CNY 67.20 | CNY 68.48 | CNY 65.66 | 12.80M |
| 2026-09-16 | CNY 66.96 | +3.46% | CNY 63.91 | CNY 67.69 | CNY 62.85 | 14.57M |
| 2026-09-15 | CNY 64.72 | -3.45% | CNY 66.00 | CNY 68.50 | CNY 64.33 | 17.22M |
| 2026-09-14 | CNY 67.03 | +2.20% | CNY 63.12 | CNY 68.58 | CNY 61.87 | 17.82M |
| 2026-09-11 | CNY 65.59 | +3.10% | CNY 63.62 | CNY 67.60 | CNY 61.00 | 20.73M |
| 2026-09-10 | CNY 63.62 | +9.69% | CNY 57.60 | CNY 67.67 | CNY 57.00 | 21.48M |
| 2026-09-09 | CNY 58.00 | +4.47% | CNY 55.67 | CNY 59.38 | CNY 54.77 | 15.29M |
| 2026-09-08 | CNY 55.52 | +4.81% | CNY 52.98 | CNY 58.86 | CNY 52.53 | 18.68M |
| 2026-09-07 | CNY 52.97 | +9.60% | CNY 49.21 | CNY 53.35 | CNY 48.10 | 14.67M |
| 2026-09-04 | CNY 48.33 | -2.17% | CNY 49.70 | CNY 52.20 | CNY 47.80 | 11.30M |
| 2026-09-03 | CNY 49.40 | +11.29% | CNY 45.08 | CNY 50.42 | CNY 44.92 | 15.52M |
| 2026-09-02 | CNY 44.39 | -2.07% | CNY 44.88 | CNY 45.00 | CNY 43.91 | 4.23M |
| 2026-09-01 | CNY 45.33 | -4.33% | CNY 47.14 | CNY 47.37 | CNY 45.00 | 6.06M |
| 2026-08-31 | CNY 47.38 | +4.32% | CNY 44.40 | CNY 47.38 | CNY 44.23 | 5.65M |
| 2026-08-28 | CNY 45.42 | -2.36% | CNY 46.44 | CNY 47.37 | CNY 45.40 | 5.02M |
| 2026-08-27 | CNY 46.52 | +4.35% | CNY 44.50 | CNY 46.84 | CNY 44.50 | 5.92M |
| 2026-08-26 | CNY 44.58 | -0.93% | CNY 45.13 | CNY 45.62 | CNY 43.76 | 4.17M |
| 2026-08-25 | CNY 45.00 | +0.40% | CNY 44.25 | CNY 45.75 | CNY 43.41 | 4.22M |
| 2026-08-24 | CNY 44.82 | -3.59% | CNY 46.06 | CNY 46.36 | CNY 43.18 | 6.30M |
| 2026-08-21 | CNY 46.49 | +2.49% | CNY 44.91 | CNY 47.46 | CNY 44.76 | 6.62M |
| 2026-08-20 | CNY 45.36 | +0.60% | CNY 45.52 | CNY 46.65 | CNY 44.72 | 6.11M |
| 2026-08-19 | CNY 45.09 | -8.45% | CNY 47.70 | CNY 48.46 | CNY 44.55 | 8.17M |
| 2026-08-18 | CNY 49.25 | +0.31% | CNY 49.12 | CNY 50.16 | CNY 48.13 | 7.73M |
| 2026-08-17 | CNY 49.10 | +8.15% | CNY 45.41 | CNY 49.47 | CNY 45.23 | 9.11M |
| 2026-08-14 | CNY 45.40 | +3.53% | CNY 44.63 | CNY 45.58 | CNY 44.07 | 6.52M |
| 2026-08-13 | CNY 43.85 | -2.62% | CNY 46.50 | CNY 47.29 | CNY 43.85 | 8.71M |
| 2026-08-12 | CNY 45.03 | +2.27% | CNY 44.40 | CNY 45.37 | CNY 43.73 | 5.22M |
| 2026-08-11 | CNY 44.03 | -0.61% | CNY 43.92 | CNY 45.12 | CNY 43.48 | 6.50M |
| 2026-08-10 | CNY 44.30 | -2.85% | CNY 45.61 | CNY 46.00 | CNY 43.25 | 9.22M |
| 2026-08-07 | CNY 45.60 | +5.21% | CNY 43.02 | CNY 46.13 | CNY 43.02 | 11.35M |
| 2026-08-06 | CNY 43.34 | +3.24% | CNY 41.42 | CNY 43.34 | CNY 41.17 | 10.00M |
| 2026-08-05 | CNY 41.98 | +4.66% | CNY 39.07 | CNY 42.63 | CNY 39.00 | 11.58M |
| 2026-08-04 | CNY 40.11 | +4.13% | CNY 38.52 | CNY 40.25 | CNY 37.38 | 11.92M |
| 2026-08-03 | CNY 38.52 | +5.25% | CNY 36.52 | CNY 38.69 | CNY 36.52 | 8.24M |
| 2026-07-31 | CNY 36.60 | +4.57% | CNY 38.12 | CNY 38.69 | CNY 36.51 | 7.18M |
| 2026-07-30 | CNY 35.00 | -5.81% | CNY 36.60 | CNY 37.20 | CNY 34.64 | 5.57M |
| 2026-07-29 | CNY 37.16 | -0.24% | CNY 37.40 | CNY 37.89 | CNY 35.60 | 5.26M |
| 2026-07-28 | CNY 37.25 | -6.45% | CNY 39.16 | CNY 39.72 | CNY 37.11 | 5.42M |
| 2026-07-27 | CNY 39.82 | +5.04% | CNY 38.13 | CNY 39.83 | CNY 37.50 | 5.34M |
| 2026-07-24 | CNY 37.91 | -3.12% | CNY 38.73 | CNY 39.39 | CNY 37.61 | 4.69M |
| 2026-07-23 | CNY 39.13 | +0.62% | CNY 39.01 | CNY 40.95 | CNY 38.74 | 7.05M |
| 2026-07-22 | CNY 38.89 | -4.80% | CNY 40.44 | CNY 41.06 | CNY 38.65 | 9.00M |
| 2026-07-21 | CNY 40.85 | +12.32% | CNY 36.81 | CNY 41.10 | CNY 32.74 | 13.09M |
| 2026-07-20 | CNY 36.37 | -10.92% | CNY 41.82 | CNY 43.15 | CNY 35.20 | 10.20M |
| 2026-07-17 | CNY 40.83 | -11.76% | CNY 46.27 | CNY 46.27 | CNY 40.50 | 8.04M |
| 2026-07-16 | CNY 46.27 | -2.22% | CNY 46.80 | CNY 48.78 | CNY 46.01 | 6.35M |
| 2026-07-15 | CNY 47.32 | -7.54% | CNY 52.21 | CNY 52.51 | CNY 47.02 | 7.23M |
| 2026-07-14 | CNY 51.18 | +4.41% | CNY 49.02 | CNY 51.90 | CNY 48.26 | 7.58M |
| 2026-07-13 | CNY 49.02 | -11.71% | CNY 54.50 | CNY 55.69 | CNY 48.80 | 8.68M |
| 2026-07-10 | CNY 55.52 | -6.28% | CNY 59.49 | CNY 60.98 | CNY 55.31 | 10.75M |
| 2026-07-09 | CNY 59.24 | +2.65% | CNY 59.52 | CNY 59.58 | CNY 55.77 | 8.26M |
| 2026-07-08 | CNY 57.71 | -5.24% | CNY 61.60 | CNY 61.89 | CNY 57.60 | 7.85M |
| 2026-07-07 | CNY 60.90 | -6.81% | CNY 64.81 | CNY 65.11 | CNY 59.90 | 8.81M |
| 2026-07-06 | CNY 65.35 | -4.26% | CNY 69.63 | CNY 69.92 | CNY 62.83 | 11.96M |
| 2026-07-03 | CNY 68.26 | -5.97% | CNY 74.44 | CNY 74.44 | CNY 68.01 | 14.95M |
| 2026-07-02 | CNY 72.59 | -12.64% | CNY 78.01 | CNY 79.09 | CNY 72.09 | 19.02M |
| 2026-07-01 | CNY 83.09 | +20.00% | CNY 68.50 | CNY 83.09 | CNY 67.68 | 21.53M |
| 2026-06-30 | CNY 69.24 | +11.62% | CNY 61.45 | CNY 72.25 | CNY 60.56 | 17.32M |
| 2026-06-29 | CNY 62.03 | +10.08% | CNY 57.00 | CNY 65.27 | CNY 56.11 | 17.78M |
| 2026-06-26 | CNY 56.35 | -5.37% | CNY 58.74 | CNY 60.05 | CNY 56.25 | 8.14M |
| 2026-06-25 | CNY 59.55 | -2.31% | CNY 60.97 | CNY 61.33 | CNY 59.33 | 7.98M |
| 2026-06-24 | CNY 60.96 | +6.26% | CNY 57.30 | CNY 63.36 | CNY 56.88 | 11.35M |
| 2026-06-23 | CNY 57.37 | -3.94% | CNY 59.65 | CNY 59.65 | CNY 56.51 | 8.98M |
| 2026-06-22 | CNY 59.72 | -4.11% | CNY 62.95 | CNY 63.30 | CNY 58.45 | 13.11M |
| 2026-06-18 | CNY 62.28 | +3.77% | CNY 59.50 | CNY 62.82 | CNY 59.08 | 13.31M |
| 2026-06-17 | CNY 60.02 | +0.74% | CNY 58.90 | CNY 61.67 | CNY 58.49 | 13.35M |
| 2026-06-16 | CNY 59.58 | +1.03% | CNY 58.98 | CNY 59.88 | CNY 58.00 | 12.15M |
| 2026-06-15 | CNY 58.97 | +12.86% | CNY 53.60 | CNY 60.75 | CNY 53.54 | 16.79M |
| 2026-06-12 | CNY 52.25 | -0.97% | CNY 52.83 | CNY 55.19 | CNY 51.88 | 11.93M |
| 2026-06-11 | CNY 52.76 | +6.97% | CNY 49.01 | CNY 52.98 | CNY 48.21 | 10.36M |
| 2026-06-10 | CNY 49.32 | -4.64% | CNY 50.74 | CNY 51.43 | CNY 48.35 | 6.39M |
| 2026-06-09 | CNY 51.72 | +3.32% | CNY 50.56 | CNY 52.22 | CNY 49.91 | 8.60M |
| 2026-06-08 | CNY 50.06 | -1.36% | CNY 48.09 | CNY 51.42 | CNY 47.01 | 9.10M |
| 2026-06-05 | CNY 50.75 | -1.44% | CNY 50.06 | CNY 52.72 | CNY 48.08 | 10.88M |
| 2026-06-04 | CNY 51.49 | +3.41% | CNY 48.84 | CNY 51.64 | CNY 48.55 | 8.16M |
| 2026-06-03 | CNY 49.79 | -2.51% | CNY 51.00 | CNY 51.72 | CNY 48.70 | 9.66M |
| 2026-06-02 | CNY 51.07 | 0.00% | CNY 50.70 | CNY 52.16 | CNY 49.37 | 7.22M |
| 2026-06-01 | CNY 51.07 | -4.17% | CNY 53.35 | CNY 54.50 | CNY 50.40 | 9.44M |
| 2026-05-29 | CNY 53.29 | -4.40% | CNY 56.05 | CNY 56.88 | CNY 52.80 | 15.37M |
| 2026-05-28 | CNY 55.74 | +5.19% | CNY 52.27 | CNY 55.98 | CNY 51.91 | 13.11M |
| 2026-05-27 | CNY 52.99 | -3.90% | CNY 55.00 | CNY 55.50 | CNY 52.41 | 9.34M |
| 2026-05-26 | CNY 55.14 | +1.58% | CNY 54.90 | CNY 55.80 | CNY 53.77 | 12.78M |