Shanghai Fudan Microelectronics Group Company Limited (SHA:688385)
China · Delayed Price · Currency is CNY 60.64
+1.42 (2.40%)
Nov 6, 2025, 2:45 PM CST
SHA:688385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 59.52 | 60.37 | 59.14 | 60.24 | - | 1.72% | 3,272,568 |
| Nov 5, 2025 | 60.78 | 61.40 | 58.38 | 59.22 | 59.22 | -3.71% | 10,275,048 |
| Nov 4, 2025 | 63.26 | 65.20 | 60.90 | 61.50 | 61.50 | -3.36% | 11,138,073 |
| Nov 3, 2025 | 62.77 | 63.66 | 60.85 | 63.64 | 63.64 | 0.68% | 9,770,722 |
| Oct 31, 2025 | 66.68 | 66.68 | 63.12 | 63.21 | 63.21 | -4.63% | 13,980,124 |
| Oct 30, 2025 | 66.02 | 68.68 | 64.20 | 66.28 | 66.28 | 0.70% | 18,159,382 |
| Oct 29, 2025 | 63.25 | 66.44 | 63.01 | 65.82 | 65.82 | -0.23% | 16,568,891 |
| Oct 28, 2025 | 62.00 | 66.44 | 61.77 | 65.97 | 65.97 | 5.25% | 20,664,642 |
| Oct 27, 2025 | 62.57 | 64.10 | 60.84 | 62.68 | 62.68 | 1.87% | 17,996,436 |
| Oct 24, 2025 | 59.95 | 62.90 | 59.93 | 61.53 | 61.53 | 3.94% | 12,535,333 |
| Oct 23, 2025 | 60.18 | 60.67 | 58.08 | 59.20 | 59.20 | -2.57% | 8,977,551 |
| Oct 22, 2025 | 59.68 | 61.98 | 59.31 | 60.76 | 60.76 | 1.03% | 10,411,720 |
| Oct 21, 2025 | 60.50 | 61.60 | 59.85 | 60.14 | 60.14 | 1.25% | 9,553,987 |
| Oct 20, 2025 | 58.68 | 60.86 | 57.95 | 59.40 | 59.40 | 3.20% | 10,879,392 |
| Oct 17, 2025 | 60.80 | 61.30 | 57.42 | 57.56 | 57.56 | -5.02% | 12,409,835 |
| Oct 16, 2025 | 61.50 | 61.77 | 59.81 | 60.60 | 60.60 | -1.59% | 10,269,083 |
| Oct 15, 2025 | 59.32 | 61.98 | 59.21 | 61.58 | 61.58 | 3.93% | 10,986,769 |
| Oct 14, 2025 | 63.35 | 64.68 | 59.00 | 59.25 | 59.25 | -6.47% | 17,239,772 |
| Oct 13, 2025 | 58.50 | 63.62 | 58.44 | 63.35 | 63.35 | 2.54% | 17,601,785 |
| Oct 10, 2025 | 66.00 | 66.00 | 61.10 | 61.78 | 61.78 | -6.39% | 20,126,828 |
| Oct 9, 2025 | 67.07 | 70.36 | 65.52 | 66.00 | 66.00 | -0.98% | 25,777,174 |
| Sep 30, 2025 | 63.32 | 67.35 | 62.96 | 66.65 | 66.65 | 5.86% | 19,143,257 |
| Sep 29, 2025 | 63.96 | 65.30 | 60.70 | 62.96 | 62.96 | -1.58% | 18,979,826 |
| Sep 26, 2025 | 62.00 | 67.75 | 61.70 | 63.97 | 63.97 | 1.98% | 24,696,679 |
| Sep 25, 2025 | 62.50 | 63.60 | 61.77 | 62.73 | 62.73 | 0.72% | 17,038,056 |
| Sep 24, 2025 | 59.80 | 63.40 | 59.27 | 62.28 | 62.28 | 2.98% | 17,771,602 |
| Sep 23, 2025 | 62.49 | 63.16 | 58.69 | 60.48 | 60.48 | -2.04% | 18,878,411 |
| Sep 22, 2025 | 61.79 | 62.22 | 60.73 | 61.74 | 61.74 | 0.50% | 13,651,264 |
| Sep 19, 2025 | 63.15 | 63.89 | 61.22 | 61.43 | 61.43 | -2.72% | 15,014,489 |
| Sep 18, 2025 | 63.00 | 66.85 | 62.05 | 63.15 | 63.15 | 0.43% | 24,402,009 |
| Sep 17, 2025 | 62.89 | 64.50 | 61.05 | 62.88 | 62.88 | -1.05% | 18,880,403 |
| Sep 16, 2025 | 59.58 | 67.18 | 59.18 | 63.55 | 63.55 | 5.92% | 25,897,104 |
| Sep 15, 2025 | 61.30 | 63.40 | 59.58 | 60.00 | 60.00 | 1.28% | 22,800,080 |
| Sep 12, 2025 | 58.51 | 60.99 | 57.70 | 59.24 | 59.24 | 1.26% | 17,440,113 |
| Sep 11, 2025 | 55.72 | 59.50 | 55.21 | 58.50 | 58.50 | 4.06% | 17,681,834 |
| Sep 10, 2025 | 56.04 | 56.97 | 54.93 | 56.22 | 56.22 | 0.61% | 12,972,629 |
| Sep 9, 2025 | 55.26 | 57.70 | 54.08 | 55.88 | 55.88 | 1.60% | 17,164,068 |
| Sep 8, 2025 | 54.78 | 55.28 | 53.40 | 55.00 | 55.00 | 0.40% | 13,415,610 |
| Sep 5, 2025 | 53.51 | 55.12 | 52.50 | 54.78 | 54.78 | 2.41% | 16,488,006 |
| Sep 4, 2025 | 57.50 | 57.57 | 52.35 | 53.49 | 53.49 | -7.10% | 21,177,362 |
| Sep 3, 2025 | 57.40 | 59.28 | 56.10 | 57.58 | 57.58 | 0.42% | 17,781,431 |
| Sep 2, 2025 | 61.37 | 61.57 | 56.50 | 57.34 | 57.34 | -7.59% | 24,918,761 |
| Sep 1, 2025 | 64.23 | 64.78 | 60.36 | 62.05 | 62.05 | -2.54% | 20,021,656 |
| Aug 29, 2025 | 65.28 | 65.60 | 61.40 | 63.67 | 63.67 | -2.21% | 23,867,432 |
| Aug 28, 2025 | 58.61 | 66.84 | 58.61 | 65.11 | 65.11 | 11.11% | 34,570,891 |
| Aug 27, 2025 | 57.61 | 63.80 | 55.83 | 58.60 | 58.60 | 3.55% | 35,687,531 |
| Aug 26, 2025 | 54.72 | 58.59 | 53.99 | 56.59 | 56.59 | 3.70% | 23,954,235 |
| Aug 25, 2025 | 54.01 | 57.00 | 53.72 | 54.57 | 54.57 | 1.28% | 27,014,097 |
| Aug 22, 2025 | 50.52 | 53.92 | 50.50 | 53.88 | 53.88 | 6.65% | 26,578,995 |
| Aug 21, 2025 | 52.41 | 52.95 | 50.15 | 50.52 | 50.52 | -3.61% | 14,959,562 |