Shanghai Fudan Microelectronics Group Co., Ltd. Class A 688385

SSE · China · Electronic Technology

CNY 56.18-1.34 (-2.33%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 56.18	-2.33%	CNY 57.69	CNY 57.90	CNY 56.02	8.07M
2026-09-29	CNY 57.52	+1.00%	CNY 56.70	CNY 57.79	CNY 56.28	7.72M
2026-09-28	CNY 56.95	-4.73%	CNY 59.75	CNY 59.78	CNY 56.56	12.22M
2026-09-24	CNY 59.78	-1.79%	CNY 60.50	CNY 62.36	CNY 59.76	13.06M
2026-09-23	CNY 60.87	+1.23%	CNY 60.13	CNY 61.57	CNY 59.32	12.14M
2026-09-22	CNY 60.13	+1.40%	CNY 60.12	CNY 62.18	CNY 59.91	16.29M
2026-09-21	CNY 59.30	-0.49%	CNY 59.62	CNY 60.58	CNY 58.75	15.22M
2026-09-18	CNY 59.59	+7.08%	CNY 56.30	CNY 60.55	CNY 55.65	25.20M
2026-09-17	CNY 55.65	+1.15%	CNY 54.65	CNY 56.33	CNY 54.38	13.13M
2026-09-16	CNY 55.02	+5.52%	CNY 52.14	CNY 55.31	CNY 51.92	12.55M
2026-09-15	CNY 52.14	-0.02%	CNY 51.89	CNY 52.95	CNY 51.68	6.57M
2026-09-14	CNY 52.15	+0.13%	CNY 51.68	CNY 52.45	CNY 51.00	6.05M
2026-09-11	CNY 52.08	-1.55%	CNY 52.55	CNY 52.58	CNY 50.50	9.96M
2026-09-10	CNY 52.90	-1.38%	CNY 53.20	CNY 53.78	CNY 52.01	6.53M
2026-09-09	CNY 53.64	+0.06%	CNY 53.89	CNY 54.68	CNY 53.35	6.74M
2026-09-08	CNY 53.61	-2.44%	CNY 54.97	CNY 55.25	CNY 53.35	10.11M
2026-09-07	CNY 54.95	+1.16%	CNY 54.83	CNY 55.40	CNY 53.85	12.14M
2026-09-04	CNY 54.32	-3.29%	CNY 56.61	CNY 56.65	CNY 53.90	12.08M
2026-09-03	CNY 56.17	+1.59%	CNY 55.93	CNY 56.77	CNY 54.48	13.85M
2026-09-02	CNY 55.29	-0.88%	CNY 55.30	CNY 56.14	CNY 54.70	11.22M
2026-09-01	CNY 55.78	-3.03%	CNY 57.40	CNY 57.60	CNY 55.63	13.57M
2026-08-31	CNY 57.52	+7.29%	CNY 53.08	CNY 57.72	CNY 52.93	19.59M
2026-08-28	CNY 53.61	-1.69%	CNY 54.05	CNY 55.79	CNY 53.50	12.47M
2026-08-27	CNY 54.53	+6.38%	CNY 51.66	CNY 54.72	CNY 51.35	13.91M
2026-08-26	CNY 51.26	-1.61%	CNY 52.22	CNY 52.38	CNY 51.15	9.40M
2026-08-25	CNY 52.10	-0.82%	CNY 51.51	CNY 53.10	CNY 50.92	9.04M
2026-08-24	CNY 52.53	-2.00%	CNY 53.61	CNY 53.88	CNY 51.51	12.79M
2026-08-21	CNY 53.60	-0.06%	CNY 53.23	CNY 54.88	CNY 53.08	11.23M
2026-08-20	CNY 53.63	-0.65%	CNY 55.00	CNY 55.55	CNY 53.09	13.39M
2026-08-19	CNY 53.98	-6.71%	CNY 56.90	CNY 58.62	CNY 53.70	20.98M
2026-08-18	CNY 57.86	+1.87%	CNY 58.00	CNY 59.56	CNY 57.14	24.34M
2026-08-17	CNY 56.80	+4.03%	CNY 54.61	CNY 56.97	CNY 54.43	13.21M
2026-08-14	CNY 54.60	+1.49%	CNY 54.15	CNY 54.72	CNY 53.13	9.97M
2026-08-13	CNY 53.80	-1.82%	CNY 55.44	CNY 55.66	CNY 53.80	10.55M
2026-08-12	CNY 54.80	+1.69%	CNY 53.99	CNY 55.00	CNY 53.60	9.08M
2026-08-11	CNY 53.89	-2.34%	CNY 54.30	CNY 55.08	CNY 53.50	12.41M
2026-08-10	CNY 55.18	+1.30%	CNY 54.54	CNY 55.18	CNY 54.05	12.39M
2026-08-07	CNY 54.47	+2.35%	CNY 52.99	CNY 54.76	CNY 52.81	14.10M
2026-08-06	CNY 53.22	+0.43%	CNY 52.01	CNY 53.74	CNY 51.93	13.74M
2026-08-05	CNY 52.99	+4.43%	CNY 50.96	CNY 54.00	CNY 50.77	19.18M
2026-08-04	CNY 50.74	+4.83%	CNY 48.96	CNY 51.29	CNY 48.42	13.87M
2026-08-03	CNY 48.40	-0.51%	CNY 47.92	CNY 49.50	CNY 47.92	12.52M
2026-07-31	CNY 48.65	+5.30%	CNY 48.98	CNY 49.98	CNY 48.41	18.93M
2026-07-30	CNY 46.20	-4.09%	CNY 47.85	CNY 48.48	CNY 45.60	15.21M
2026-07-29	CNY 48.17	-0.31%	CNY 48.40	CNY 48.62	CNY 46.00	16.79M
2026-07-28	CNY 48.32	-5.97%	CNY 50.00	CNY 51.03	CNY 47.98	15.94M
2026-07-27	CNY 51.39	+1.74%	CNY 50.18	CNY 51.50	CNY 48.80	15.79M
2026-07-24	CNY 50.51	-2.96%	CNY 51.00	CNY 52.29	CNY 50.50	15.54M
2026-07-23	CNY 52.05	-3.27%	CNY 53.84	CNY 54.21	CNY 51.45	17.04M
2026-07-22	CNY 53.81	+0.92%	CNY 53.01	CNY 55.82	CNY 52.51	26.04M
2026-07-21	CNY 53.32	+6.62%	CNY 50.65	CNY 53.34	CNY 47.83	29.63M
2026-07-20	CNY 50.01	-3.75%	CNY 53.56	CNY 54.20	CNY 48.29	26.65M
2026-07-17	CNY 51.96	-11.48%	CNY 58.01	CNY 58.68	CNY 51.72	27.75M
2026-07-16	CNY 58.70	-3.80%	CNY 59.50	CNY 64.39	CNY 57.92	25.03M
2026-07-15	CNY 61.02	-4.40%	CNY 64.85	CNY 65.50	CNY 60.32	20.78M
2026-07-14	CNY 63.83	-4.59%	CNY 66.47	CNY 67.27	CNY 61.12	29.32M
2026-07-13	CNY 66.90	-9.59%	CNY 73.95	CNY 75.74	CNY 66.30	34.91M
2026-07-10	CNY 74.00	+2.28%	CNY 71.48	CNY 80.83	CNY 69.91	55.36M
2026-07-09	CNY 72.35	+5.31%	CNY 70.50	CNY 72.35	CNY 68.27	33.00M
2026-07-08	CNY 68.70	+3.31%	CNY 70.00	CNY 73.77	CNY 68.52	47.87M
2026-07-07	CNY 66.50	-0.60%	CNY 66.90	CNY 69.68	CNY 65.51	18.18M
2026-07-06	CNY 66.90	-2.65%	CNY 68.72	CNY 69.50	CNY 64.80	19.98M
2026-07-03	CNY 68.72	+5.08%	CNY 65.39	CNY 71.42	CNY 63.63	29.13M
2026-07-02	CNY 65.40	-6.76%	CNY 68.00	CNY 69.95	CNY 65.02	28.75M
2026-07-01	CNY 70.14	-1.61%	CNY 71.46	CNY 73.72	CNY 69.37	34.00M
2026-06-30	CNY 71.29	+4.78%	CNY 69.00	CNY 71.53	CNY 66.98	31.62M
2026-06-29	CNY 68.04	+5.82%	CNY 64.00	CNY 68.17	CNY 62.06	37.96M
2026-06-26	CNY 64.30	+0.74%	CNY 62.98	CNY 66.49	CNY 62.00	34.65M
2026-06-25	CNY 63.83	+4.97%	CNY 61.49	CNY 64.46	CNY 59.51	30.35M
2026-06-24	CNY 60.81	+4.36%	CNY 58.00	CNY 61.68	CNY 57.15	22.18M
2026-06-23	CNY 58.27	-1.77%	CNY 58.62	CNY 61.05	CNY 57.84	18.69M
2026-06-22	CNY 59.32	-1.13%	CNY 60.89	CNY 60.98	CNY 56.80	23.34M
2026-06-18	CNY 60.00	+1.68%	CNY 59.36	CNY 62.68	CNY 58.88	29.92M
2026-06-17	CNY 59.01	+4.98%	CNY 55.79	CNY 59.19	CNY 55.26	18.90M
2026-06-16	CNY 56.21	+1.65%	CNY 55.55	CNY 56.59	CNY 55.14	12.91M
2026-06-15	CNY 55.30	+4.20%	CNY 54.00	CNY 55.49	CNY 53.35	15.08M
2026-06-12	CNY 53.07	-0.45%	CNY 54.60	CNY 55.27	CNY 52.80	15.83M
2026-06-11	CNY 53.31	-1.31%	CNY 54.00	CNY 54.50	CNY 52.61	12.26M
2026-06-10	CNY 54.02	-0.17%	CNY 53.40	CNY 54.79	CNY 52.32	14.57M
2026-06-09	CNY 54.11	+3.16%	CNY 53.86	CNY 54.63	CNY 52.65	14.24M
2026-06-08	CNY 52.45	-5.72%	CNY 53.67	CNY 54.22	CNY 51.20	20.20M
2026-06-05	CNY 55.63	-2.93%	CNY 56.64	CNY 57.48	CNY 54.91	16.80M
2026-06-04	CNY 57.31	-0.74%	CNY 56.80	CNY 58.77	CNY 56.38	13.62M
2026-06-03	CNY 57.74	+0.57%	CNY 57.50	CNY 59.88	CNY 56.70	20.26M
2026-06-02	CNY 57.41	-3.46%	CNY 59.91	CNY 60.00	CNY 56.92	21.54M
2026-06-01	CNY 59.47	-1.56%	CNY 60.83	CNY 63.98	CNY 58.78	25.31M
2026-05-29	CNY 60.41	-10.95%	CNY 68.42	CNY 68.50	CNY 60.01	32.21M
2026-05-28	CNY 67.84	-1.09%	CNY 67.88	CNY 68.47	CNY 65.37	21.79M
2026-05-27	CNY 68.59	+1.09%	CNY 68.48	CNY 72.67	CNY 68.03	29.48M
2026-05-26	CNY 67.85	-4.29%	CNY 71.56	CNY 71.57	CNY 66.10	20.97M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 56.18	-2.33%	CNY 57.69	CNY 57.90	CNY 56.02	8.07M
2026-09-29	CNY 57.52	+1.00%	CNY 56.70	CNY 57.79	CNY 56.28	7.72M
2026-09-28	CNY 56.95	-4.73%	CNY 59.75	CNY 59.78	CNY 56.56	12.22M
2026-09-24	CNY 59.78	-1.79%	CNY 60.50	CNY 62.36	CNY 59.76	13.06M
2026-09-23	CNY 60.87	+1.23%	CNY 60.13	CNY 61.57	CNY 59.32	12.14M
2026-09-22	CNY 60.13	+1.40%	CNY 60.12	CNY 62.18	CNY 59.91	16.29M
2026-09-21	CNY 59.30	-0.49%	CNY 59.62	CNY 60.58	CNY 58.75	15.22M
2026-09-18	CNY 59.59	+7.08%	CNY 56.30	CNY 60.55	CNY 55.65	25.20M
2026-09-17	CNY 55.65	+1.15%	CNY 54.65	CNY 56.33	CNY 54.38	13.13M
2026-09-16	CNY 55.02	+5.52%	CNY 52.14	CNY 55.31	CNY 51.92	12.55M
2026-09-15	CNY 52.14	-0.02%	CNY 51.89	CNY 52.95	CNY 51.68	6.57M
2026-09-14	CNY 52.15	+0.13%	CNY 51.68	CNY 52.45	CNY 51.00	6.05M
2026-09-11	CNY 52.08	-1.55%	CNY 52.55	CNY 52.58	CNY 50.50	9.96M
2026-09-10	CNY 52.90	-1.38%	CNY 53.20	CNY 53.78	CNY 52.01	6.53M
2026-09-09	CNY 53.64	+0.06%	CNY 53.89	CNY 54.68	CNY 53.35	6.74M
2026-09-08	CNY 53.61	-2.44%	CNY 54.97	CNY 55.25	CNY 53.35	10.11M
2026-09-07	CNY 54.95	+1.16%	CNY 54.83	CNY 55.40	CNY 53.85	12.14M
2026-09-04	CNY 54.32	-3.29%	CNY 56.61	CNY 56.65	CNY 53.90	12.08M
2026-09-03	CNY 56.17	+1.59%	CNY 55.93	CNY 56.77	CNY 54.48	13.85M
2026-09-02	CNY 55.29	-0.88%	CNY 55.30	CNY 56.14	CNY 54.70	11.22M
2026-09-01	CNY 55.78	-3.03%	CNY 57.40	CNY 57.60	CNY 55.63	13.57M
2026-08-31	CNY 57.52	+7.29%	CNY 53.08	CNY 57.72	CNY 52.93	19.59M
2026-08-28	CNY 53.61	-1.69%	CNY 54.05	CNY 55.79	CNY 53.50	12.47M
2026-08-27	CNY 54.53	+6.38%	CNY 51.66	CNY 54.72	CNY 51.35	13.91M
2026-08-26	CNY 51.26	-1.61%	CNY 52.22	CNY 52.38	CNY 51.15	9.40M
2026-08-25	CNY 52.10	-0.82%	CNY 51.51	CNY 53.10	CNY 50.92	9.04M
2026-08-24	CNY 52.53	-2.00%	CNY 53.61	CNY 53.88	CNY 51.51	12.79M
2026-08-21	CNY 53.60	-0.06%	CNY 53.23	CNY 54.88	CNY 53.08	11.23M
2026-08-20	CNY 53.63	-0.65%	CNY 55.00	CNY 55.55	CNY 53.09	13.39M
2026-08-19	CNY 53.98	-6.71%	CNY 56.90	CNY 58.62	CNY 53.70	20.98M
2026-08-18	CNY 57.86	+1.87%	CNY 58.00	CNY 59.56	CNY 57.14	24.34M
2026-08-17	CNY 56.80	+4.03%	CNY 54.61	CNY 56.97	CNY 54.43	13.21M
2026-08-14	CNY 54.60	+1.49%	CNY 54.15	CNY 54.72	CNY 53.13	9.97M
2026-08-13	CNY 53.80	-1.82%	CNY 55.44	CNY 55.66	CNY 53.80	10.55M
2026-08-12	CNY 54.80	+1.69%	CNY 53.99	CNY 55.00	CNY 53.60	9.08M
2026-08-11	CNY 53.89	-2.34%	CNY 54.30	CNY 55.08	CNY 53.50	12.41M
2026-08-10	CNY 55.18	+1.30%	CNY 54.54	CNY 55.18	CNY 54.05	12.39M
2026-08-07	CNY 54.47	+2.35%	CNY 52.99	CNY 54.76	CNY 52.81	14.10M
2026-08-06	CNY 53.22	+0.43%	CNY 52.01	CNY 53.74	CNY 51.93	13.74M
2026-08-05	CNY 52.99	+4.43%	CNY 50.96	CNY 54.00	CNY 50.77	19.18M
2026-08-04	CNY 50.74	+4.83%	CNY 48.96	CNY 51.29	CNY 48.42	13.87M
2026-08-03	CNY 48.40	-0.51%	CNY 47.92	CNY 49.50	CNY 47.92	12.52M
2026-07-31	CNY 48.65	+5.30%	CNY 48.98	CNY 49.98	CNY 48.41	18.93M
2026-07-30	CNY 46.20	-4.09%	CNY 47.85	CNY 48.48	CNY 45.60	15.21M
2026-07-29	CNY 48.17	-0.31%	CNY 48.40	CNY 48.62	CNY 46.00	16.79M
2026-07-28	CNY 48.32	-5.97%	CNY 50.00	CNY 51.03	CNY 47.98	15.94M
2026-07-27	CNY 51.39	+1.74%	CNY 50.18	CNY 51.50	CNY 48.80	15.79M
2026-07-24	CNY 50.51	-2.96%	CNY 51.00	CNY 52.29	CNY 50.50	15.54M
2026-07-23	CNY 52.05	-3.27%	CNY 53.84	CNY 54.21	CNY 51.45	17.04M
2026-07-22	CNY 53.81	+0.92%	CNY 53.01	CNY 55.82	CNY 52.51	26.04M
2026-07-21	CNY 53.32	+6.62%	CNY 50.65	CNY 53.34	CNY 47.83	29.63M
2026-07-20	CNY 50.01	-3.75%	CNY 53.56	CNY 54.20	CNY 48.29	26.65M
2026-07-17	CNY 51.96	-11.48%	CNY 58.01	CNY 58.68	CNY 51.72	27.75M
2026-07-16	CNY 58.70	-3.80%	CNY 59.50	CNY 64.39	CNY 57.92	25.03M
2026-07-15	CNY 61.02	-4.40%	CNY 64.85	CNY 65.50	CNY 60.32	20.78M
2026-07-14	CNY 63.83	-4.59%	CNY 66.47	CNY 67.27	CNY 61.12	29.32M
2026-07-13	CNY 66.90	-9.59%	CNY 73.95	CNY 75.74	CNY 66.30	34.91M
2026-07-10	CNY 74.00	+2.28%	CNY 71.48	CNY 80.83	CNY 69.91	55.36M
2026-07-09	CNY 72.35	+5.31%	CNY 70.50	CNY 72.35	CNY 68.27	33.00M
2026-07-08	CNY 68.70	+3.31%	CNY 70.00	CNY 73.77	CNY 68.52	47.87M
2026-07-07	CNY 66.50	-0.60%	CNY 66.90	CNY 69.68	CNY 65.51	18.18M
2026-07-06	CNY 66.90	-2.65%	CNY 68.72	CNY 69.50	CNY 64.80	19.98M
2026-07-03	CNY 68.72	+5.08%	CNY 65.39	CNY 71.42	CNY 63.63	29.13M
2026-07-02	CNY 65.40	-6.76%	CNY 68.00	CNY 69.95	CNY 65.02	28.75M
2026-07-01	CNY 70.14	-1.61%	CNY 71.46	CNY 73.72	CNY 69.37	34.00M
2026-06-30	CNY 71.29	+4.78%	CNY 69.00	CNY 71.53	CNY 66.98	31.62M
2026-06-29	CNY 68.04	+5.82%	CNY 64.00	CNY 68.17	CNY 62.06	37.96M
2026-06-26	CNY 64.30	+0.74%	CNY 62.98	CNY 66.49	CNY 62.00	34.65M
2026-06-25	CNY 63.83	+4.97%	CNY 61.49	CNY 64.46	CNY 59.51	30.35M
2026-06-24	CNY 60.81	+4.36%	CNY 58.00	CNY 61.68	CNY 57.15	22.18M
2026-06-23	CNY 58.27	-1.77%	CNY 58.62	CNY 61.05	CNY 57.84	18.69M
2026-06-22	CNY 59.32	-1.13%	CNY 60.89	CNY 60.98	CNY 56.80	23.34M
2026-06-18	CNY 60.00	+1.68%	CNY 59.36	CNY 62.68	CNY 58.88	29.92M
2026-06-17	CNY 59.01	+4.98%	CNY 55.79	CNY 59.19	CNY 55.26	18.90M
2026-06-16	CNY 56.21	+1.65%	CNY 55.55	CNY 56.59	CNY 55.14	12.91M
2026-06-15	CNY 55.30	+4.20%	CNY 54.00	CNY 55.49	CNY 53.35	15.08M
2026-06-12	CNY 53.07	-0.45%	CNY 54.60	CNY 55.27	CNY 52.80	15.83M
2026-06-11	CNY 53.31	-1.31%	CNY 54.00	CNY 54.50	CNY 52.61	12.26M
2026-06-10	CNY 54.02	-0.17%	CNY 53.40	CNY 54.79	CNY 52.32	14.57M
2026-06-09	CNY 54.11	+3.16%	CNY 53.86	CNY 54.63	CNY 52.65	14.24M
2026-06-08	CNY 52.45	-5.72%	CNY 53.67	CNY 54.22	CNY 51.20	20.20M
2026-06-05	CNY 55.63	-2.93%	CNY 56.64	CNY 57.48	CNY 54.91	16.80M
2026-06-04	CNY 57.31	-0.74%	CNY 56.80	CNY 58.77	CNY 56.38	13.62M
2026-06-03	CNY 57.74	+0.57%	CNY 57.50	CNY 59.88	CNY 56.70	20.26M
2026-06-02	CNY 57.41	-3.46%	CNY 59.91	CNY 60.00	CNY 56.92	21.54M
2026-06-01	CNY 59.47	-1.56%	CNY 60.83	CNY 63.98	CNY 58.78	25.31M
2026-05-29	CNY 60.41	-10.95%	CNY 68.42	CNY 68.50	CNY 60.01	32.21M
2026-05-28	CNY 67.84	-1.09%	CNY 67.88	CNY 68.47	CNY 65.37	21.79M
2026-05-27	CNY 68.59	+1.09%	CNY 68.48	CNY 72.67	CNY 68.03	29.48M
2026-05-26	CNY 67.85	-4.29%	CNY 71.56	CNY 71.57	CNY 66.10	20.97M