Flaircomm Microelectronics, Inc. (SHE:301600)
China · Delayed Price · Currency is CNY 99.93
+1.41 (1.43%)
At close: Mar 27, 2026
SHE:301600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.68 | 101.68 | 97.10 | 99.93 | 99.93 | 1.43% | 849,697 |
| Mar 26, 2026 | 100.27 | 101.17 | 97.81 | 98.52 | 98.52 | -2.07% | 727,627 |
| Mar 25, 2026 | 99.98 | 102.30 | 99.33 | 100.60 | 100.60 | 0.70% | 913,294 |
| Mar 24, 2026 | 99.18 | 99.99 | 95.68 | 99.90 | 99.90 | 2.99% | 1,007,386 |
| Mar 23, 2026 | 102.25 | 103.07 | 96.30 | 97.00 | 97.00 | -6.79% | 1,289,843 |
| Mar 20, 2026 | 106.96 | 110.00 | 104.07 | 104.07 | 104.07 | -1.95% | 1,049,932 |
| Mar 19, 2026 | 108.35 | 108.88 | 105.60 | 106.14 | 106.14 | -3.11% | 891,775 |
| Mar 18, 2026 | 110.56 | 111.18 | 107.33 | 109.55 | 109.55 | -0.68% | 1,070,586 |
| Mar 17, 2026 | 114.99 | 115.20 | 110.20 | 110.30 | 110.30 | -3.29% | 949,307 |
| Mar 16, 2026 | 116.08 | 116.08 | 112.30 | 114.05 | 114.05 | -1.75% | 870,688 |
| Mar 13, 2026 | 115.65 | 116.80 | 114.65 | 116.08 | 116.08 | 0.27% | 694,574 |
| Mar 12, 2026 | 119.60 | 119.69 | 115.65 | 115.77 | 115.77 | -3.20% | 1,233,266 |
| Mar 11, 2026 | 121.20 | 122.22 | 119.50 | 119.60 | 119.60 | -1.43% | 694,088 |
| Mar 10, 2026 | 120.18 | 122.89 | 120.18 | 121.34 | 121.34 | 1.70% | 793,794 |
| Mar 9, 2026 | 120.60 | 121.17 | 117.30 | 119.31 | 119.31 | -2.79% | 990,529 |
| Mar 6, 2026 | 117.42 | 123.80 | 116.94 | 122.73 | 122.73 | 3.64% | 1,110,878 |
| Mar 5, 2026 | 120.01 | 121.29 | 117.88 | 118.42 | 118.42 | -0.16% | 836,867 |
| Mar 4, 2026 | 117.00 | 119.98 | 116.96 | 118.61 | 118.61 | -0.42% | 798,258 |
| Mar 3, 2026 | 124.19 | 124.87 | 119.11 | 119.11 | 119.11 | -2.74% | 1,344,715 |
| Mar 2, 2026 | 123.18 | 125.11 | 122.00 | 122.46 | 122.46 | -2.51% | 1,138,760 |
| Feb 27, 2026 | 126.80 | 127.00 | 124.54 | 125.61 | 125.61 | -1.44% | 834,197 |
| Feb 26, 2026 | 126.34 | 128.79 | 124.88 | 127.45 | 127.45 | 0.88% | 1,339,230 |
| Feb 25, 2026 | 126.17 | 127.95 | 125.56 | 126.34 | 126.34 | -0.28% | 726,619 |
| Feb 24, 2026 | 125.47 | 128.49 | 125.23 | 126.69 | 126.69 | 1.60% | 871,007 |
| Feb 13, 2026 | 125.20 | 126.46 | 124.00 | 124.69 | 124.69 | -0.41% | 810,435 |
| Feb 12, 2026 | 124.98 | 126.78 | 124.25 | 125.20 | 125.20 | 0.84% | 831,619 |
| Feb 11, 2026 | 125.50 | 126.04 | 124.12 | 124.16 | 124.16 | -1.24% | 592,905 |
| Feb 10, 2026 | 125.30 | 127.30 | 124.10 | 125.72 | 125.72 | 0.24% | 797,371 |
| Feb 9, 2026 | 124.65 | 126.68 | 124.00 | 125.42 | 125.42 | 1.17% | 983,645 |
| Feb 6, 2026 | 121.10 | 125.74 | 120.39 | 123.97 | 123.97 | 1.90% | 1,110,365 |
| Feb 5, 2026 | 123.18 | 124.26 | 121.51 | 121.66 | 121.66 | -1.57% | 725,635 |
| Feb 4, 2026 | 124.00 | 124.88 | 122.42 | 123.60 | 123.60 | -0.53% | 710,076 |
| Feb 3, 2026 | 122.32 | 124.28 | 121.85 | 124.26 | 124.26 | 2.06% | 766,747 |
| Feb 2, 2026 | 126.00 | 126.38 | 121.66 | 121.75 | 121.75 | -3.79% | 1,275,920 |
| Jan 30, 2026 | 123.00 | 127.43 | 122.27 | 126.55 | 126.55 | 2.30% | 1,236,981 |
| Jan 29, 2026 | 125.80 | 127.95 | 123.50 | 123.70 | 123.70 | -1.32% | 1,455,292 |
| Jan 28, 2026 | 129.01 | 129.01 | 125.16 | 125.35 | 125.35 | -2.72% | 1,258,875 |
| Jan 27, 2026 | 125.74 | 129.50 | 123.02 | 128.86 | 128.86 | 1.79% | 1,483,741 |
| Jan 26, 2026 | 133.97 | 134.99 | 125.67 | 126.60 | 126.60 | -5.52% | 2,917,535 |
| Jan 23, 2026 | 132.40 | 136.40 | 131.10 | 134.00 | 134.00 | 1.63% | 2,125,906 |
| Jan 22, 2026 | 134.50 | 137.20 | 131.50 | 131.85 | 131.85 | -1.88% | 1,511,306 |
| Jan 21, 2026 | 131.70 | 136.44 | 130.44 | 134.38 | 134.38 | 1.05% | 1,437,667 |
| Jan 20, 2026 | 139.00 | 139.94 | 132.10 | 132.98 | 132.98 | -4.27% | 2,511,061 |
| Jan 19, 2026 | 141.43 | 143.29 | 138.88 | 138.91 | 138.91 | -1.75% | 1,500,446 |
| Jan 16, 2026 | 136.60 | 143.50 | 136.39 | 141.38 | 141.38 | 4.05% | 3,131,501 |
| Jan 15, 2026 | 137.08 | 137.49 | 133.55 | 135.88 | 135.88 | -1.24% | 1,932,782 |
| Jan 14, 2026 | 137.00 | 139.69 | 135.48 | 137.58 | 137.58 | 0.79% | 2,736,470 |
| Jan 13, 2026 | 144.55 | 144.84 | 136.21 | 136.50 | 136.50 | -5.76% | 3,261,407 |
| Jan 12, 2026 | 139.50 | 145.98 | 138.30 | 144.85 | 144.85 | 3.47% | 3,114,342 |
| Jan 9, 2026 | 141.02 | 141.99 | 137.37 | 139.99 | 139.99 | -1.02% | 2,227,209 |