Shanghai Fudan Microelectronics Group Company Limited (SHA:688385)
China · Delayed Price · Currency is CNY 72.52
+2.72 (3.90%)
Apr 17, 2026, 11:20 AM CST
SHA:688385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 68.68 | 70.10 | 67.70 | 69.80 | - | 1.62% | 8,464,830 |
| Apr 15, 2026 | 71.00 | 72.00 | 68.36 | 68.69 | 68.69 | -2.15% | 9,862,808 |
| Apr 14, 2026 | 67.98 | 70.66 | 67.53 | 70.20 | 70.20 | 4.50% | 11,774,940 |
| Apr 13, 2026 | 68.00 | 69.10 | 67.03 | 67.18 | 67.18 | -2.28% | 9,540,044 |
| Apr 10, 2026 | 69.40 | 71.47 | 68.70 | 68.75 | 68.75 | -0.72% | 8,874,264 |
| Apr 9, 2026 | 68.20 | 71.61 | 67.70 | 69.25 | 69.25 | 0.35% | 11,562,030 |
| Apr 8, 2026 | 66.23 | 69.32 | 66.20 | 69.01 | 69.01 | 7.44% | 12,847,120 |
| Apr 7, 2026 | 65.95 | 66.13 | 64.20 | 64.23 | 64.23 | -1.86% | 6,295,234 |
| Apr 3, 2026 | 63.24 | 66.30 | 62.60 | 65.45 | 65.45 | 4.57% | 13,080,610 |
| Apr 2, 2026 | 66.46 | 66.49 | 62.22 | 62.59 | 62.59 | -5.88% | 13,344,060 |
| Apr 1, 2026 | 67.99 | 68.37 | 65.86 | 66.50 | 66.50 | -0.20% | 7,734,680 |
| Mar 31, 2026 | 68.43 | 69.95 | 66.56 | 66.63 | 66.63 | -1.54% | 8,993,071 |
| Mar 30, 2026 | 66.35 | 67.98 | 64.94 | 67.67 | 67.67 | -0.37% | 11,663,480 |
| Mar 27, 2026 | 66.66 | 68.76 | 66.11 | 67.92 | 67.92 | 0.64% | 6,253,312 |
| Mar 26, 2026 | 68.95 | 69.40 | 66.70 | 67.49 | 67.49 | -2.27% | 7,310,085 |
| Mar 25, 2026 | 68.00 | 70.68 | 67.65 | 69.06 | 69.06 | 2.08% | 8,188,093 |
| Mar 24, 2026 | 67.98 | 68.10 | 65.19 | 67.65 | 67.65 | 1.24% | 8,497,535 |
| Mar 23, 2026 | 71.71 | 71.71 | 66.02 | 66.82 | 66.82 | -6.23% | 9,723,532 |
| Mar 20, 2026 | 74.50 | 74.80 | 71.00 | 71.26 | 71.26 | -2.99% | 10,066,590 |
| Mar 19, 2026 | 75.00 | 75.78 | 73.00 | 73.46 | 73.46 | -5.21% | 13,505,310 |
| Mar 18, 2026 | 70.89 | 77.91 | 70.10 | 77.50 | 77.50 | 10.46% | 23,138,395 |
| Mar 17, 2026 | 71.00 | 72.84 | 69.39 | 70.16 | 70.16 | 0.01% | 12,086,660 |
| Mar 16, 2026 | 70.23 | 70.41 | 68.02 | 70.15 | 70.15 | 0.24% | 9,228,779 |
| Mar 13, 2026 | 69.51 | 71.44 | 68.88 | 69.98 | 69.98 | -0.41% | 10,227,390 |
| Mar 12, 2026 | 72.21 | 72.59 | 69.37 | 70.27 | 70.27 | -2.81% | 11,010,940 |
| Mar 11, 2026 | 75.00 | 75.20 | 72.27 | 72.30 | 72.30 | -3.52% | 12,767,020 |
| Mar 10, 2026 | 76.92 | 77.63 | 74.20 | 74.94 | 74.94 | -0.91% | 14,160,910 |
| Mar 9, 2026 | 78.18 | 78.23 | 74.20 | 75.63 | 75.63 | -5.31% | 12,457,260 |
| Mar 6, 2026 | 82.00 | 82.99 | 79.53 | 79.87 | 79.87 | -2.72% | 10,862,098 |
| Mar 5, 2026 | 84.88 | 85.32 | 80.80 | 82.10 | 82.10 | 0.07% | 10,507,480 |
| Mar 4, 2026 | 81.94 | 86.27 | 81.80 | 82.04 | 82.04 | -0.92% | 14,107,340 |
| Mar 3, 2026 | 86.57 | 88.50 | 82.10 | 82.80 | 82.80 | -4.70% | 13,838,860 |
| Mar 2, 2026 | 85.89 | 88.88 | 85.20 | 86.88 | 86.88 | 1.39% | 14,574,550 |
| Feb 27, 2026 | 82.51 | 86.94 | 80.95 | 85.69 | 85.69 | 2.01% | 10,968,410 |
| Feb 26, 2026 | 81.85 | 85.20 | 80.85 | 84.00 | 84.00 | 1.88% | 10,640,950 |
| Feb 25, 2026 | 81.17 | 82.90 | 80.46 | 82.45 | 82.45 | 1.20% | 9,599,650 |
| Feb 24, 2026 | 85.00 | 85.24 | 81.18 | 81.47 | 81.47 | -4.88% | 15,113,800 |
| Feb 13, 2026 | 86.82 | 88.51 | 85.50 | 85.65 | 85.65 | -1.89% | 9,619,427 |
| Feb 12, 2026 | 85.04 | 88.72 | 85.00 | 87.30 | 87.30 | 4.92% | 20,933,406 |
| Feb 11, 2026 | 82.68 | 84.29 | 81.85 | 83.21 | 83.21 | 0.25% | 9,661,888 |
| Feb 10, 2026 | 83.00 | 83.50 | 82.00 | 83.00 | 83.00 | -0.90% | 10,874,230 |
| Feb 9, 2026 | 77.70 | 85.11 | 75.82 | 83.75 | 83.75 | 9.65% | 22,427,090 |
| Feb 6, 2026 | 76.30 | 77.85 | 75.80 | 76.38 | 76.38 | -0.95% | 8,454,000 |
| Feb 5, 2026 | 76.85 | 77.75 | 76.00 | 77.11 | 77.11 | -0.99% | 7,283,269 |
| Feb 4, 2026 | 78.91 | 79.50 | 75.75 | 77.88 | 77.88 | -2.34% | 11,122,070 |
| Feb 3, 2026 | 78.62 | 80.10 | 77.68 | 79.75 | 79.75 | 2.40% | 11,192,400 |
| Feb 2, 2026 | 80.47 | 82.36 | 77.81 | 77.88 | 77.88 | -2.76% | 13,095,080 |
| Jan 30, 2026 | 80.01 | 81.38 | 76.93 | 80.09 | 80.09 | -0.61% | 14,756,610 |
| Jan 29, 2026 | 82.53 | 84.48 | 80.38 | 80.58 | 80.58 | -2.23% | 14,429,420 |
| Jan 28, 2026 | 84.78 | 85.10 | 81.10 | 82.42 | 82.42 | -1.52% | 17,431,540 |