Flaircomm Microelectronics, Inc. (SHE:301600)
China · Delayed Price · Currency is CNY 75.40
+0.60 (0.80%)
At close: Sep 14, 2026
SHE:301600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 78.83 | 78.83 | 74.00 | 74.80 | 74.80 | -4.66% | 941,485 |
| Sep 10, 2026 | 80.39 | 80.39 | 78.00 | 78.46 | 78.46 | -2.06% | 569,199 |
| Sep 9, 2026 | 83.10 | 83.66 | 80.00 | 80.11 | 80.11 | -3.48% | 926,320 |
| Sep 8, 2026 | 83.38 | 84.50 | 82.60 | 83.00 | 83.00 | -0.95% | 629,718 |
| Sep 7, 2026 | 84.45 | 85.17 | 82.91 | 83.80 | 83.80 | -0.68% | 895,201 |
| Sep 4, 2026 | 85.80 | 89.63 | 84.01 | 84.37 | 84.37 | -1.24% | 1,197,009 |
| Sep 3, 2026 | 83.80 | 86.20 | 83.37 | 85.43 | 85.43 | 2.56% | 651,978 |
| Sep 2, 2026 | 84.89 | 84.89 | 82.66 | 83.30 | 83.30 | -1.88% | 563,039 |
| Sep 1, 2026 | 85.82 | 88.38 | 84.40 | 84.90 | 84.90 | -1.53% | 851,050 |
| Aug 31, 2026 | 82.50 | 87.18 | 78.57 | 86.22 | 86.22 | 2.69% | 1,522,077 |
| Aug 28, 2026 | 86.39 | 87.30 | 83.85 | 83.96 | 83.96 | -2.81% | 622,091 |
| Aug 27, 2026 | 85.01 | 86.49 | 84.82 | 86.39 | 86.39 | 1.72% | 487,552 |
| Aug 26, 2026 | 85.92 | 86.54 | 84.83 | 84.93 | 84.93 | -1.42% | 443,246 |
| Aug 25, 2026 | 83.13 | 86.33 | 83.01 | 86.15 | 86.15 | 2.96% | 721,200 |
| Aug 24, 2026 | 85.03 | 85.40 | 82.81 | 83.67 | 83.67 | -1.56% | 526,742 |
| Aug 21, 2026 | 83.79 | 85.75 | 82.12 | 85.00 | 85.00 | 1.43% | 774,645 |
| Aug 20, 2026 | 82.87 | 84.94 | 82.28 | 83.80 | 83.80 | 1.86% | 829,232 |
| Aug 19, 2026 | 86.95 | 87.08 | 81.72 | 82.27 | 82.27 | -6.26% | 977,706 |
| Aug 18, 2026 | 88.13 | 89.50 | 87.50 | 87.76 | 87.76 | -0.89% | 628,800 |
| Aug 17, 2026 | 87.97 | 89.12 | 86.50 | 88.55 | 88.55 | 1.18% | 687,196 |
| Aug 14, 2026 | 87.07 | 88.88 | 87.07 | 87.52 | 87.52 | 0.40% | 538,047 |
| Aug 13, 2026 | 89.43 | 90.90 | 87.08 | 87.17 | 87.17 | -1.70% | 809,454 |
| Aug 12, 2026 | 88.85 | 89.50 | 88.07 | 88.68 | 88.68 | -0.19% | 539,883 |
| Aug 11, 2026 | 87.87 | 89.89 | 87.32 | 88.85 | 88.85 | 1.10% | 780,342 |
| Aug 10, 2026 | 90.50 | 90.50 | 87.08 | 87.88 | 87.88 | -2.56% | 956,119 |
| Aug 7, 2026 | 91.00 | 91.62 | 89.61 | 90.19 | 90.19 | -0.78% | 903,497 |
| Aug 6, 2026 | 91.80 | 93.29 | 90.04 | 90.90 | 90.90 | -1.91% | 957,315 |
| Aug 5, 2026 | 91.14 | 96.49 | 91.14 | 92.67 | 92.67 | 1.95% | 1,391,264 |
| Aug 4, 2026 | 89.50 | 91.49 | 89.11 | 90.90 | 90.90 | 1.89% | 915,125 |
| Aug 3, 2026 | 89.89 | 92.50 | 89.10 | 89.21 | 89.21 | -0.60% | 1,047,998 |
| Jul 31, 2026 | 88.00 | 91.50 | 86.50 | 89.75 | 89.75 | 4.36% | 1,750,339 |
| Jul 30, 2026 | 87.89 | 88.86 | 85.50 | 86.00 | 86.00 | -2.15% | 1,206,604 |
| Jul 29, 2026 | 87.42 | 89.00 | 85.87 | 87.89 | 87.89 | 0.45% | 1,285,027 |
| Jul 28, 2026 | 89.00 | 90.00 | 86.88 | 87.50 | 87.50 | -1.97% | 1,397,816 |
| Jul 27, 2026 | 84.06 | 90.57 | 82.56 | 89.26 | 89.26 | 6.12% | 2,132,286 |
| Jul 24, 2026 | 80.00 | 87.99 | 79.50 | 84.11 | 84.11 | 4.01% | 1,977,994 |
| Jul 23, 2026 | 78.20 | 82.00 | 77.36 | 80.87 | 80.87 | 3.41% | 931,409 |
| Jul 22, 2026 | 77.77 | 80.15 | 77.77 | 78.20 | 78.20 | -1.45% | 870,766 |
| Jul 21, 2026 | 79.02 | 79.94 | 74.48 | 79.35 | 79.35 | 1.41% | 1,457,296 |
| Jul 20, 2026 | 80.75 | 82.79 | 75.00 | 78.25 | 78.25 | -1.71% | 1,473,941 |
| Jul 17, 2026 | 81.88 | 84.99 | 79.50 | 79.61 | 79.61 | -4.07% | 1,390,943 |
| Jul 16, 2026 | 79.40 | 84.45 | 77.10 | 82.99 | 82.99 | 4.11% | 1,246,848 |
| Jul 15, 2026 | 78.66 | 82.50 | 78.66 | 79.71 | 79.71 | 1.07% | 819,925 |
| Jul 14, 2026 | 79.01 | 79.77 | 76.29 | 78.87 | 78.87 | 0.60% | 879,621 |
| Jul 13, 2026 | 82.40 | 83.16 | 77.23 | 78.40 | 78.40 | -5.26% | 1,132,077 |
| Jul 10, 2026 | 81.92 | 84.95 | 80.52 | 82.75 | 82.75 | 1.29% | 1,245,200 |
| Jul 9, 2026 | 80.68 | 82.16 | 78.30 | 81.70 | 81.70 | 0.71% | 1,046,262 |
| Jul 8, 2026 | 81.45 | 82.50 | 80.62 | 81.12 | 81.12 | -0.41% | 695,447 |
| Jul 7, 2026 | 83.40 | 84.27 | 80.62 | 81.45 | 81.45 | -2.43% | 1,002,395 |
| Jul 6, 2026 | 87.20 | 88.25 | 82.10 | 83.48 | 83.48 | -3.67% | 1,206,023 |