Flaircomm Microelectronics, Inc. (SHE:301600)
China · Delayed Price · Currency is CNY 134.38
+1.40 (1.05%)
At close: Jan 21, 2026
SHE:301600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 140.03 | 144.47 | 138.11 | 141.43 | 141.43 | 0.43% | 2,412,415 |
| Jan 7, 2026 | 144.97 | 146.80 | 139.14 | 140.83 | 140.83 | -1.10% | 3,170,786 |
| Jan 6, 2026 | 131.51 | 145.00 | 131.31 | 142.40 | 142.40 | 7.72% | 4,618,812 |
| Jan 5, 2026 | 131.50 | 133.40 | 130.84 | 132.20 | 132.20 | 1.84% | 1,455,299 |
| Dec 31, 2025 | 132.65 | 133.99 | 129.03 | 129.81 | 129.81 | -1.87% | 1,788,585 |
| Dec 30, 2025 | 137.00 | 137.00 | 131.69 | 132.29 | 132.29 | -0.68% | 3,164,933 |
| Dec 29, 2025 | 133.80 | 135.98 | 132.60 | 133.20 | 133.20 | -1.33% | 1,501,468 |
| Dec 26, 2025 | 134.80 | 136.64 | 132.26 | 134.99 | 134.99 | 0.14% | 1,680,824 |
| Dec 25, 2025 | 136.42 | 136.42 | 133.01 | 134.80 | 134.80 | -1.43% | 1,496,704 |
| Dec 24, 2025 | 138.68 | 139.00 | 135.68 | 136.75 | 136.75 | -2.22% | 2,190,891 |
| Dec 23, 2025 | 137.64 | 143.00 | 137.06 | 139.85 | 139.85 | 1.59% | 3,018,896 |
| Dec 22, 2025 | 133.55 | 138.60 | 133.07 | 137.66 | 137.66 | 3.27% | 2,799,143 |
| Dec 19, 2025 | 131.12 | 136.00 | 131.00 | 133.30 | 133.30 | 2.16% | 2,360,158 |
| Dec 18, 2025 | 130.00 | 135.20 | 128.65 | 130.48 | 130.48 | -0.39% | 1,862,838 |
| Dec 17, 2025 | 129.00 | 132.85 | 127.60 | 130.99 | 130.99 | 1.01% | 1,684,411 |
| Dec 16, 2025 | 135.45 | 137.07 | 127.05 | 129.68 | 129.68 | -1.89% | 1,895,244 |
| Dec 15, 2025 | 135.23 | 135.52 | 132.05 | 132.18 | 132.18 | -2.99% | 1,738,091 |
| Dec 12, 2025 | 125.77 | 136.52 | 125.30 | 136.26 | 136.26 | 8.83% | 4,180,356 |
| Dec 11, 2025 | 126.79 | 129.50 | 124.62 | 125.20 | 125.20 | -0.71% | 1,155,491 |
| Dec 10, 2025 | 128.40 | 128.77 | 125.60 | 126.10 | 126.10 | -1.82% | 1,348,332 |
| Dec 9, 2025 | 129.00 | 131.00 | 126.50 | 128.44 | 128.44 | -0.90% | 1,841,980 |
| Dec 8, 2025 | 129.01 | 130.54 | 127.89 | 129.60 | 129.60 | -0.15% | 1,663,998 |
| Dec 5, 2025 | 136.55 | 136.75 | 125.50 | 129.80 | 129.80 | -0.12% | 3,094,923 |
| Dec 4, 2025 | 119.89 | 133.00 | 118.61 | 129.96 | 129.96 | 8.29% | 2,956,357 |
| Dec 3, 2025 | 120.82 | 121.64 | 119.08 | 120.01 | 120.01 | -0.64% | 837,945 |
| Dec 2, 2025 | 120.94 | 121.97 | 119.60 | 120.78 | 120.78 | -0.79% | 805,774 |
| Dec 1, 2025 | 124.20 | 124.56 | 121.06 | 121.74 | 121.74 | -1.97% | 1,243,837 |
| Nov 28, 2025 | 122.59 | 125.86 | 122.01 | 124.19 | 124.19 | 1.21% | 1,258,833 |
| Nov 27, 2025 | 121.89 | 127.30 | 121.35 | 122.70 | 122.70 | 0.45% | 1,772,448 |
| Nov 26, 2025 | 121.54 | 124.94 | 120.03 | 122.15 | 122.15 | 0.52% | 1,394,685 |
| Nov 25, 2025 | 122.00 | 124.00 | 120.70 | 121.52 | 121.52 | 0.31% | 1,425,713 |
| Nov 24, 2025 | 119.23 | 123.34 | 116.89 | 121.15 | 121.15 | 2.09% | 1,394,029 |
| Nov 21, 2025 | 124.00 | 125.02 | 117.36 | 118.67 | 118.67 | -5.09% | 1,582,437 |
| Nov 20, 2025 | 128.41 | 129.32 | 124.80 | 125.03 | 125.03 | -1.50% | 913,224 |
| Nov 19, 2025 | 130.00 | 132.82 | 126.30 | 126.94 | 126.94 | -3.28% | 1,306,964 |
| Nov 18, 2025 | 131.04 | 133.95 | 128.57 | 131.25 | 131.25 | -0.10% | 1,425,421 |
| Nov 17, 2025 | 136.01 | 137.28 | 131.01 | 131.38 | 131.38 | -4.31% | 2,407,322 |
| Nov 14, 2025 | 143.00 | 143.00 | 137.30 | 137.30 | 137.30 | -3.65% | 2,573,645 |
| Nov 13, 2025 | 134.65 | 145.28 | 133.60 | 142.50 | 142.50 | 6.06% | 4,181,379 |