Flaircomm Microelectronics, Inc. (SHE:301600)
China · Delayed Price · Currency is CNY 83.67
-1.33 (-1.56%)
Aug 24, 2026, 4:00 PM EDT
SHE:301600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 86.64 | 89.21 | 86.29 | 86.66 | 86.66 | 0.03% | 1,005,267 |
| Jul 2, 2026 | 89.39 | 90.87 | 86.09 | 86.63 | 86.63 | -3.19% | 1,382,998 |
| Jul 1, 2026 | 91.20 | 91.20 | 88.60 | 89.48 | 89.48 | -2.10% | 1,431,821 |
| Jun 30, 2026 | 87.23 | 93.30 | 87.23 | 91.40 | 91.40 | 4.79% | 2,393,561 |
| Jun 29, 2026 | 84.01 | 92.10 | 83.66 | 87.22 | 87.22 | 4.33% | 2,370,620 |
| Jun 26, 2026 | 88.00 | 89.17 | 83.55 | 83.60 | 83.60 | -5.30% | 1,381,057 |
| Jun 25, 2026 | 91.00 | 91.00 | 87.09 | 88.28 | 88.28 | -2.99% | 1,500,512 |
| Jun 24, 2026 | 96.20 | 96.21 | 89.60 | 91.00 | 91.00 | -6.35% | 2,717,828 |
| Jun 23, 2026 | 85.17 | 98.99 | 84.69 | 97.17 | 97.17 | 14.74% | 3,488,343 |
| Jun 22, 2026 | 92.28 | 92.28 | 81.28 | 84.69 | 84.69 | -8.18% | 2,487,278 |
| Jun 18, 2026 | 92.59 | 94.22 | 91.80 | 92.23 | 92.23 | -0.77% | 836,249 |
| Jun 17, 2026 | 93.78 | 93.99 | 92.00 | 92.95 | 92.95 | -0.89% | 862,132 |
| Jun 16, 2026 | 92.71 | 94.37 | 91.68 | 93.78 | 93.78 | 0.71% | 860,868 |
| Jun 15, 2026 | 91.40 | 94.49 | 90.13 | 93.12 | 93.12 | 3.47% | 1,133,393 |