Flaircomm Microelectronics. Inc. Class A 301600
SZSE · China · Electronic Technology
CNY 74.10-1.68 (-2.22%)
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 74.10 | -2.22% | CNY 76.91 | CNY 76.91 | CNY 74.01 | 563.13K |
| 2026-09-29 | CNY 75.78 | -0.63% | CNY 76.80 | CNY 77.59 | CNY 75.66 | 519.68K |
| 2026-09-28 | CNY 76.26 | -2.85% | CNY 78.51 | CNY 78.86 | CNY 75.98 | 693.23K |
| 2026-09-24 | CNY 78.50 | -2.73% | CNY 80.68 | CNY 81.96 | CNY 77.96 | 950.56K |
| 2026-09-23 | CNY 80.70 | +5.08% | CNY 76.28 | CNY 81.48 | CNY 76.26 | 1.39M |
| 2026-09-22 | CNY 76.80 | -1.40% | CNY 78.26 | CNY 78.84 | CNY 76.68 | 533.46K |
| 2026-09-21 | CNY 77.89 | -0.27% | CNY 78.73 | CNY 79.10 | CNY 77.09 | 563.74K |
| 2026-09-18 | CNY 78.10 | +0.89% | CNY 77.86 | CNY 78.90 | CNY 77.55 | 586.53K |
| 2026-09-17 | CNY 77.41 | +0.18% | CNY 76.73 | CNY 77.99 | CNY 76.51 | 536.83K |
| 2026-09-16 | CNY 77.27 | +3.96% | CNY 74.60 | CNY 78.22 | CNY 74.11 | 757.49K |
| 2026-09-15 | CNY 74.33 | -1.42% | CNY 75.40 | CNY 76.00 | CNY 74.20 | 531.98K |
| 2026-09-14 | CNY 75.40 | +0.80% | CNY 74.63 | CNY 76.64 | CNY 74.08 | 736.35K |
| 2026-09-11 | CNY 74.80 | -4.66% | CNY 78.83 | CNY 78.83 | CNY 74.00 | 941.09K |
| 2026-09-10 | CNY 78.46 | -2.06% | CNY 80.39 | CNY 80.39 | CNY 78.00 | 569.10K |
| 2026-09-09 | CNY 80.11 | -3.48% | CNY 83.10 | CNY 83.66 | CNY 80.00 | 925.22K |
| 2026-09-08 | CNY 83.00 | -0.95% | CNY 83.38 | CNY 84.50 | CNY 82.60 | 629.72K |
| 2026-09-07 | CNY 83.80 | -0.68% | CNY 84.45 | CNY 85.17 | CNY 82.91 | 895.20K |
| 2026-09-04 | CNY 84.37 | -1.24% | CNY 85.80 | CNY 89.63 | CNY 84.01 | 1.20M |
| 2026-09-03 | CNY 85.43 | +2.56% | CNY 83.80 | CNY 86.20 | CNY 83.37 | 651.98K |
| 2026-09-02 | CNY 83.30 | -1.88% | CNY 84.89 | CNY 84.89 | CNY 82.66 | 563.04K |
| 2026-09-01 | CNY 84.90 | -1.53% | CNY 85.82 | CNY 88.38 | CNY 84.40 | 851.05K |
| 2026-08-31 | CNY 86.22 | +2.69% | CNY 82.50 | CNY 87.18 | CNY 78.57 | 1.52M |
| 2026-08-28 | CNY 83.96 | -2.81% | CNY 86.39 | CNY 87.30 | CNY 83.85 | 621.99K |
| 2026-08-27 | CNY 86.39 | +1.72% | CNY 85.01 | CNY 86.49 | CNY 84.82 | 487.55K |
| 2026-08-26 | CNY 84.93 | -1.42% | CNY 85.92 | CNY 86.54 | CNY 84.83 | 443.25K |
| 2026-08-25 | CNY 86.15 | +2.96% | CNY 83.13 | CNY 86.33 | CNY 83.01 | 721.20K |
| 2026-08-24 | CNY 83.67 | -1.56% | CNY 85.03 | CNY 85.40 | CNY 82.81 | 526.74K |
| 2026-08-21 | CNY 85.00 | +1.43% | CNY 83.79 | CNY 85.75 | CNY 82.12 | 774.65K |
| 2026-08-20 | CNY 83.80 | +1.86% | CNY 82.87 | CNY 84.94 | CNY 82.28 | 829.13K |
| 2026-08-19 | CNY 82.27 | -6.26% | CNY 86.95 | CNY 87.08 | CNY 81.72 | 977.71K |
| 2026-08-18 | CNY 87.76 | -0.89% | CNY 88.13 | CNY 89.50 | CNY 87.50 | 628.80K |
| 2026-08-17 | CNY 88.55 | +1.18% | CNY 87.97 | CNY 89.12 | CNY 86.50 | 687.20K |
| 2026-08-14 | CNY 87.52 | +0.40% | CNY 87.07 | CNY 88.88 | CNY 87.07 | 537.85K |
| 2026-08-13 | CNY 87.17 | -1.70% | CNY 89.43 | CNY 90.90 | CNY 87.08 | 809.45K |
| 2026-08-12 | CNY 88.68 | -0.19% | CNY 88.85 | CNY 89.50 | CNY 88.07 | 539.88K |
| 2026-08-11 | CNY 88.85 | +1.10% | CNY 87.87 | CNY 89.89 | CNY 87.32 | 780.34K |
| 2026-08-10 | CNY 87.88 | -2.56% | CNY 90.50 | CNY 90.50 | CNY 87.08 | 956.12K |
| 2026-08-07 | CNY 90.19 | -0.78% | CNY 91.00 | CNY 91.62 | CNY 89.61 | 903.50K |
| 2026-08-06 | CNY 90.90 | -1.91% | CNY 91.80 | CNY 93.29 | CNY 90.04 | 956.92K |
| 2026-08-05 | CNY 92.67 | +1.95% | CNY 91.14 | CNY 96.49 | CNY 91.14 | 1.39M |
| 2026-08-04 | CNY 90.90 | +1.89% | CNY 89.50 | CNY 91.49 | CNY 89.11 | 915.13K |
| 2026-08-03 | CNY 89.21 | -0.60% | CNY 89.89 | CNY 92.50 | CNY 89.10 | 1.05M |
| 2026-07-31 | CNY 89.75 | +4.36% | CNY 88.00 | CNY 91.50 | CNY 86.50 | 1.75M |
| 2026-07-30 | CNY 86.00 | -2.15% | CNY 87.89 | CNY 88.86 | CNY 85.50 | 1.21M |
| 2026-07-29 | CNY 87.89 | +0.45% | CNY 87.42 | CNY 89.00 | CNY 85.87 | 1.29M |
| 2026-07-28 | CNY 87.50 | -1.97% | CNY 89.00 | CNY 90.00 | CNY 86.88 | 1.40M |
| 2026-07-27 | CNY 89.26 | +6.12% | CNY 84.06 | CNY 90.57 | CNY 82.56 | 2.13M |
| 2026-07-24 | CNY 84.11 | +4.01% | CNY 80.00 | CNY 87.99 | CNY 79.50 | 1.98M |
| 2026-07-23 | CNY 80.87 | +3.41% | CNY 78.20 | CNY 82.00 | CNY 77.36 | 931.41K |
| 2026-07-22 | CNY 78.20 | -1.45% | CNY 77.77 | CNY 80.15 | CNY 77.77 | 870.77K |
| 2026-07-21 | CNY 79.35 | +1.41% | CNY 79.02 | CNY 79.94 | CNY 74.48 | 1.46M |
| 2026-07-20 | CNY 78.25 | -1.71% | CNY 80.75 | CNY 82.79 | CNY 75.00 | 1.47M |
| 2026-07-17 | CNY 79.61 | -4.07% | CNY 81.88 | CNY 84.99 | CNY 79.50 | 1.39M |
| 2026-07-16 | CNY 82.99 | +4.11% | CNY 79.40 | CNY 84.45 | CNY 77.10 | 1.25M |
| 2026-07-15 | CNY 79.71 | +1.07% | CNY 78.66 | CNY 82.50 | CNY 78.66 | 819.93K |
| 2026-07-14 | CNY 78.87 | +0.60% | CNY 79.01 | CNY 79.77 | CNY 76.29 | 879.62K |
| 2026-07-13 | CNY 78.40 | -5.26% | CNY 82.40 | CNY 83.16 | CNY 77.23 | 1.13M |
| 2026-07-10 | CNY 82.75 | +1.29% | CNY 81.92 | CNY 84.95 | CNY 80.52 | 1.25M |
| 2026-07-09 | CNY 81.70 | +0.71% | CNY 80.68 | CNY 82.16 | CNY 78.30 | 1.05M |
| 2026-07-08 | CNY 81.12 | -0.41% | CNY 81.45 | CNY 82.50 | CNY 80.62 | 695.35K |
| 2026-07-07 | CNY 81.45 | -2.43% | CNY 83.40 | CNY 84.27 | CNY 80.62 | 1.00M |
| 2026-07-06 | CNY 83.48 | -3.67% | CNY 87.20 | CNY 88.25 | CNY 82.10 | 1.21M |
| 2026-07-03 | CNY 86.66 | +0.03% | CNY 86.64 | CNY 89.21 | CNY 86.29 | 1.01M |
| 2026-07-02 | CNY 86.63 | -3.19% | CNY 89.39 | CNY 90.87 | CNY 86.09 | 1.38M |
| 2026-07-01 | CNY 89.48 | -2.10% | CNY 91.20 | CNY 91.20 | CNY 88.60 | 1.43M |
| 2026-06-30 | CNY 91.40 | +4.79% | CNY 87.23 | CNY 93.30 | CNY 87.23 | 2.39M |
| 2026-06-29 | CNY 87.22 | +4.33% | CNY 84.01 | CNY 92.10 | CNY 83.66 | 2.37M |
| 2026-06-26 | CNY 83.60 | -5.30% | CNY 88.00 | CNY 89.17 | CNY 83.55 | 1.38M |
| 2026-06-25 | CNY 88.28 | -2.99% | CNY 91.00 | CNY 91.00 | CNY 87.09 | 1.50M |
| 2026-06-24 | CNY 91.00 | -6.35% | CNY 96.20 | CNY 96.21 | CNY 89.60 | 2.72M |
| 2026-06-23 | CNY 97.17 | +14.74% | CNY 85.17 | CNY 98.99 | CNY 84.69 | 3.49M |
| 2026-06-22 | CNY 84.69 | -8.18% | CNY 92.28 | CNY 92.28 | CNY 81.28 | 2.49M |
| 2026-06-18 | CNY 92.23 | -0.77% | CNY 92.59 | CNY 94.22 | CNY 91.80 | 836.25K |
| 2026-06-17 | CNY 92.95 | -0.89% | CNY 93.78 | CNY 93.99 | CNY 92.00 | 862.13K |
| 2026-06-16 | CNY 93.78 | +0.71% | CNY 92.71 | CNY 94.37 | CNY 91.68 | 860.87K |
| 2026-06-15 | CNY 93.12 | +3.47% | CNY 91.40 | CNY 94.49 | CNY 90.13 | 1.13M |
| 2026-06-12 | CNY 90.00 | +0.90% | CNY 90.50 | CNY 92.00 | CNY 89.51 | 916.71K |
| 2026-06-11 | CNY 89.20 | -3.03% | CNY 91.59 | CNY 91.97 | CNY 88.50 | 990.36K |
| 2026-06-10 | CNY 91.99 | -1.92% | CNY 93.00 | CNY 93.89 | CNY 90.02 | 906.80K |
| 2026-06-09 | CNY 93.79 | -0.10% | CNY 94.26 | CNY 95.49 | CNY 92.67 | 788.16K |
| 2026-06-08 | CNY 93.88 | -5.46% | CNY 96.50 | CNY 97.90 | CNY 92.00 | 1.19M |
| 2026-06-05 | CNY 99.30 | -1.40% | CNY 101.00 | CNY 102.21 | CNY 98.51 | 918.66K |
| 2026-06-04 | CNY 100.71 | -0.03% | CNY 100.24 | CNY 102.29 | CNY 99.00 | 795.23K |
| 2026-06-03 | CNY 100.74 | +0.90% | CNY 99.61 | CNY 102.85 | CNY 98.95 | 1.03M |
| 2026-06-02 | CNY 99.84 | +0.65% | CNY 99.88 | CNY 101.28 | CNY 96.75 | 1.05M |
| 2026-06-01 | CNY 99.20 | -1.99% | CNY 101.21 | CNY 102.90 | CNY 99.10 | 964.10K |
| 2026-05-29 | CNY 101.21 | -4.34% | CNY 106.18 | CNY 106.22 | CNY 100.40 | 1.22M |
| 2026-05-28 | CNY 105.80 | +3.55% | CNY 102.50 | CNY 107.62 | CNY 100.43 | 1.43M |
| 2026-05-27 | CNY 102.17 | -4.95% | CNY 107.48 | CNY 109.26 | CNY 101.50 | 1.35M |
| 2026-05-26 | CNY 107.49 | -5.05% | CNY 112.50 | CNY 113.71 | CNY 105.75 | 1.62M |