Shenzhen Fastprint Circuit Tech Co.,Ltd. (SHE:002436)
China · Delayed Price · Currency is CNY 21.29
-0.08 (-0.37%)
Nov 3, 2025, 2:45 PM CST
SHE:002436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.71 | 22.00 | 20.42 | 21.37 | 21.37 | 0.71% | 110,345,178 |
| Oct 30, 2025 | 21.55 | 21.83 | 21.16 | 21.22 | 21.22 | -2.66% | 74,450,717 |
| Oct 29, 2025 | 21.58 | 22.00 | 21.46 | 21.80 | 21.80 | 1.73% | 84,758,095 |
| Oct 28, 2025 | 20.79 | 21.88 | 20.66 | 21.43 | 21.43 | 1.85% | 103,257,513 |
| Oct 27, 2025 | 20.66 | 21.28 | 20.36 | 21.04 | 21.04 | 3.65% | 108,121,164 |
| Oct 24, 2025 | 19.43 | 20.44 | 19.43 | 20.30 | 20.30 | 6.62% | 89,119,927 |
| Oct 23, 2025 | 19.58 | 19.75 | 18.66 | 19.04 | 19.04 | -3.20% | 60,626,414 |
| Oct 22, 2025 | 19.69 | 19.88 | 19.30 | 19.67 | 19.67 | -1.11% | 46,322,213 |
| Oct 21, 2025 | 19.58 | 20.18 | 19.40 | 19.89 | 19.89 | 2.10% | 59,222,937 |
| Oct 20, 2025 | 19.73 | 20.24 | 19.33 | 19.48 | 19.48 | -0.26% | 62,554,812 |
| Oct 17, 2025 | 20.77 | 20.87 | 19.43 | 19.53 | 19.53 | -6.15% | 88,541,892 |
| Oct 16, 2025 | 20.59 | 21.63 | 20.40 | 20.81 | 20.81 | 0.82% | 122,373,356 |
| Oct 15, 2025 | 18.81 | 20.64 | 18.73 | 20.64 | 20.64 | 10.02% | 108,107,295 |
| Oct 14, 2025 | 20.62 | 20.72 | 18.55 | 18.76 | 18.76 | -7.22% | 114,073,440 |
| Oct 13, 2025 | 19.48 | 20.40 | 19.48 | 20.22 | 20.22 | -3.76% | 95,940,714 |
| Oct 10, 2025 | 22.42 | 22.49 | 20.85 | 21.01 | 21.01 | -6.62% | 108,280,645 |
| Oct 9, 2025 | 22.12 | 23.03 | 22.10 | 22.50 | 22.50 | 1.72% | 105,891,576 |
| Sep 30, 2025 | 22.61 | 23.21 | 21.89 | 22.12 | 22.12 | -1.16% | 95,663,539 |
| Sep 29, 2025 | 22.26 | 22.76 | 22.25 | 22.38 | 22.38 | 0.58% | 79,197,110 |
| Sep 26, 2025 | 22.59 | 23.56 | 22.25 | 22.25 | 22.25 | -1.46% | 110,839,389 |
| Sep 25, 2025 | 22.95 | 23.05 | 21.94 | 22.58 | 22.58 | -1.61% | 90,258,608 |
| Sep 24, 2025 | 22.80 | 23.08 | 22.20 | 22.95 | 22.95 | -1.33% | 139,599,179 |
| Sep 23, 2025 | 24.82 | 25.09 | 22.47 | 23.26 | 23.26 | -3.00% | 160,588,091 |
| Sep 22, 2025 | 23.65 | 24.75 | 22.87 | 23.98 | 23.98 | 1.44% | 137,979,106 |
| Sep 19, 2025 | 23.99 | 24.65 | 23.38 | 23.64 | 23.64 | 1.72% | 185,507,669 |
| Sep 18, 2025 | 22.39 | 24.22 | 22.10 | 23.24 | 23.24 | 3.84% | 219,209,054 |
| Sep 17, 2025 | 22.47 | 22.86 | 21.85 | 22.38 | 22.38 | 0.45% | 132,085,596 |
| Sep 16, 2025 | 22.10 | 22.56 | 21.19 | 22.28 | 22.28 | 0.50% | 157,331,313 |
| Sep 15, 2025 | 22.32 | 22.85 | 21.88 | 22.17 | 22.17 | -1.34% | 144,690,942 |
| Sep 12, 2025 | 21.19 | 23.13 | 21.08 | 22.47 | 22.47 | 6.85% | 306,769,385 |
| Sep 11, 2025 | 19.20 | 21.03 | 19.19 | 21.03 | 21.03 | 9.99% | 145,709,318 |
| Sep 10, 2025 | 18.66 | 19.45 | 18.66 | 19.12 | 19.12 | 2.58% | 119,603,041 |
| Sep 9, 2025 | 18.70 | 19.28 | 18.31 | 18.64 | 18.64 | -1.22% | 85,799,657 |
| Sep 8, 2025 | 19.20 | 19.87 | 18.52 | 18.87 | 18.87 | -0.74% | 117,464,606 |
| Sep 5, 2025 | 18.30 | 19.13 | 18.02 | 19.01 | 19.01 | 4.45% | 116,115,082 |
| Sep 4, 2025 | 19.31 | 19.46 | 17.83 | 18.20 | 18.20 | -4.66% | 154,758,929 |
| Sep 3, 2025 | 19.75 | 19.86 | 18.88 | 19.09 | 19.09 | -2.60% | 144,893,572 |
| Sep 2, 2025 | 21.31 | 21.40 | 19.60 | 19.60 | 19.60 | -10.01% | 202,940,630 |
| Sep 1, 2025 | 21.01 | 22.22 | 20.74 | 21.78 | 21.78 | 3.71% | 263,687,390 |
| Aug 29, 2025 | 18.90 | 21.00 | 18.68 | 21.00 | 21.00 | 10.01% | 259,857,310 |
| Aug 28, 2025 | 19.00 | 19.30 | 18.38 | 19.09 | 19.09 | 4.32% | 230,704,485 |
| Aug 27, 2025 | 17.71 | 19.55 | 17.62 | 18.30 | 18.30 | 2.98% | 305,626,401 |
| Aug 26, 2025 | 17.38 | 18.45 | 17.28 | 17.77 | 17.77 | 2.19% | 196,574,805 |
| Aug 25, 2025 | 17.68 | 17.82 | 16.91 | 17.39 | 17.39 | 0.17% | 184,030,038 |
| Aug 22, 2025 | 17.28 | 17.70 | 17.13 | 17.36 | 17.36 | 2.48% | 205,176,728 |
| Aug 21, 2025 | 16.36 | 17.80 | 16.11 | 16.94 | 16.94 | 3.29% | 215,014,801 |
| Aug 20, 2025 | 16.45 | 16.45 | 15.80 | 16.40 | 16.40 | -0.73% | 115,499,531 |
| Aug 19, 2025 | 16.60 | 16.82 | 16.33 | 16.52 | 16.52 | -0.30% | 143,045,474 |
| Aug 18, 2025 | 16.43 | 16.66 | 16.02 | 16.57 | 16.57 | 1.41% | 140,626,104 |
| Aug 15, 2025 | 16.05 | 16.60 | 16.01 | 16.34 | 16.34 | 1.74% | 100,036,371 |