Advertisement

U.S. Markets open in 4 hrs 8 mins

S&P Futures
5,861.25
+23.50(+0.40%)
Dow Futures
42,709.00
-29.00(-0.07%)
Nasdaq Futures
20,366.50
+146.00(+0.72%)
Russell 2000 Futures
2,236.50
+9.80(+0.44%)
Crude Oil
72.07
+1.30(+1.84%)
Gold
2,750.40
+21.00(+0.77%)

Shanghai Fudan Microelectronics Group Company Limited (688385.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

45.73

-0.43

(-0.93%)

At close: 03:00PM CST

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	45.48	46.80	45.30	45.73	45.73	12,425,526
Oct 23, 2024	46.11	47.40	45.89	46.16	46.16	18,113,613
Oct 22, 2024	45.90	48.23	45.04	46.77	46.77	26,174,833
Oct 21, 2024	45.84	52.31	44.00	46.90	46.90	44,812,013
Oct 18, 2024	38.57	46.22	38.29	45.87	45.87	32,371,082
Oct 17, 2024	39.41	39.91	38.52	38.52	38.52	11,016,200
Oct 16, 2024	38.00	39.76	37.81	38.60	38.60	12,237,930
Oct 15, 2024	41.89	42.88	39.50	39.74	39.74	21,348,809
Oct 14, 2024	41.18	42.44	38.79	41.88	41.88	22,703,901
Oct 11, 2024	43.37	44.99	41.12	41.60	41.60	19,188,490
Oct 10, 2024	48.50	48.80	42.50	44.66	44.66	28,852,729
Oct 09, 2024	42.38	50.90	40.98	47.50	47.50	49,908,902
Oct 08, 2024	42.43	42.43	40.70	42.43	42.43	18,006,477
Sep 30, 2024	31.65	35.36	30.82	35.36	35.36	24,216,902
Sep 27, 2024	27.88	29.58	27.60	29.47	29.47	6,545,320
Sep 26, 2024	25.61	27.27	25.51	27.27	27.27	8,247,665
Sep 25, 2024	25.66	26.25	25.51	25.61	25.61	7,217,041
Sep 24, 2024	24.00	25.49	23.55	25.45	25.45	8,591,859
Sep 23, 2024	24.28	24.50	23.67	23.68	23.68	4,033,201
Sep 20, 2024	24.60	24.67	24.08	24.27	24.27	2,737,027
Sep 19, 2024	24.33	25.06	24.01	24.63	24.63	4,471,815
Sep 18, 2024	24.45	24.70	23.92	24.25	24.25	2,983,106
Sep 13, 2024	25.20	25.33	24.30	24.38	24.38	4,325,821
Sep 12, 2024	25.46	25.88	25.18	25.18	25.18	2,736,261
Sep 11, 2024	25.36	25.49	25.14	25.32	25.32	2,628,954
Sep 10, 2024	25.37	25.78	24.70	25.51	25.51	4,041,320
Sep 09, 2024	25.78	25.99	25.19	25.35	25.35	3,717,231
Sep 06, 2024	26.83	26.83	25.75	25.79	25.79	3,501,662
Sep 05, 2024	26.73	27.09	26.58	26.78	26.78	2,565,442
Sep 04, 2024	26.41	26.98	26.30	26.74	26.74	2,412,279
Sep 03, 2024	26.48	26.99	26.36	26.69	26.69	3,144,904
Sep 02, 2024	27.58	27.69	26.40	26.41	26.41	4,786,249
Aug 30, 2024	26.86	28.17	26.75	27.69	27.69	6,611,279
Aug 29, 2024	25.80	27.25	25.46	26.88	26.88	6,304,425
Aug 28, 2024	25.90	26.10	25.47	25.71	25.71	3,573,292
Aug 27, 2024	26.74	26.76	25.80	25.90	25.90	3,921,128
Aug 26, 2024	26.86	27.13	26.51	26.65	26.65	2,900,985
Aug 23, 2024	26.85	26.98	26.32	26.68	26.68	3,402,498
Aug 22, 2024	27.35	27.41	26.68	26.81	26.81	4,492,273
Aug 21, 2024	27.59	27.85	27.34	27.39	27.39	3,354,662
Aug 20, 2024	28.88	28.88	27.52	27.71	27.71	6,587,254
Aug 19, 2024	29.83	29.95	28.71	28.72	28.72	4,973,336
Aug 16, 2024	30.38	30.39	29.50	29.79	29.79	4,970,150
Aug 15, 2024	30.66	31.04	30.10	30.23	30.23	4,323,215
Aug 14, 2024	30.66	30.78	30.28	30.28	30.28	2,126,323
Aug 13, 2024	30.21	30.68	30.08	30.65	30.65	2,903,425
Aug 12, 2024	30.11	30.40	29.68	30.19	30.19	3,334,093
Aug 09, 2024	31.16	31.40	30.32	30.32	30.32	4,523,948
Aug 08, 2024	30.79	31.40	30.05	30.71	30.71	5,328,777
Aug 07, 2024	30.69	31.45	30.52	30.98	30.98	4,077,253
Aug 06, 2024	30.92	31.20	30.48	30.94	30.94	3,946,011
Aug 05, 2024	31.40	32.18	30.38	30.38	30.38	6,743,434
Aug 02, 2024	32.65	33.23	31.70	31.85	31.85	6,709,143
Aug 01, 2024	32.99	33.59	32.66	33.08	33.08	9,305,969
Jul 31, 2024	31.91	33.22	31.91	33.17	33.17	9,492,655
Jul 30, 2024	30.60	32.38	30.00	32.21	32.21	8,665,118
Jul 29, 2024	31.11	32.50	30.98	30.98	30.98	7,057,604
Jul 26, 2024	30.24	31.63	29.72	31.14	31.14	6,983,490
Jul 25, 2024	30.45	31.27	30.32	30.44	30.44	4,452,248
Jul 24, 2024	31.51	31.98	30.63	30.76	30.76	6,009,538
Jul 23, 2024	32.90	32.98	31.50	31.51	31.51	7,775,578
Jul 22, 2024	33.50	33.92	32.93	33.10	33.10	9,542,413
Jul 19, 2024	32.02	33.54	31.56	33.50	33.50	13,086,753
Jul 18, 2024	31.89	32.38	30.81	31.76	31.76	9,408,728
Jul 17, 2024	32.82	33.12	32.21	32.21	32.21	5,991,657
Jul 16, 2024	31.66	33.10	31.32	32.91	32.91	9,298,689
Jul 15, 2024	31.85	32.54	31.75	31.85	31.85	5,433,077
Jul 12, 2024	31.80	32.48	31.48	32.10	32.10	5,465,625
Jul 11, 2024	32.10	32.60	31.65	32.14	32.14	6,778,252
Jul 10, 2024	31.40	31.85	31.27	31.55	31.55	5,031,339
Jul 09, 2024	30.32	31.92	30.20	31.60	31.60	9,482,037
Jul 08, 2024	29.68	31.38	29.51	30.45	30.45	10,263,944
Jul 05, 2024	29.51	29.51	29.51	29.51	29.51	-
Jul 04, 2024	30.37	30.55	29.45	29.51	29.51	5,282,683
Jul 03, 2024	30.19	30.87	29.40	30.34	30.34	6,601,126
Jul 02, 2024	30.91	30.98	29.99	30.18	30.18	5,925,124
Jul 01, 2024	31.47	31.56	30.06	30.91	30.91	7,465,218
Jun 28, 2024	29.85	32.77	29.75	31.38	31.38	13,120,162
Jun 27, 2024	30.44	30.66	29.83	29.83	29.83	5,872,956
Jun 26, 2024	29.61	30.71	29.05	30.63	30.63	8,290,373
Jun 25, 2024	31.58	31.75	29.33	29.53	29.53	11,374,549
Jun 24, 2024	33.33	33.75	31.38	31.54	31.54	9,604,576
Jun 21, 2024	32.90	33.68	32.17	33.40	33.40	9,053,579
Jun 20, 2024	32.83	34.60	32.79	33.37	33.37	14,364,354
Jun 19, 2024	33.78	33.98	32.58	32.89	32.89	10,767,424
Jun 18, 2024	34.34	34.34	33.50	33.78	33.78	8,487,390
Jun 17, 2024	33.10	34.65	33.01	34.18	34.18	12,010,711
Jun 14, 2024	34.00	34.60	33.14	33.14	33.14	17,460,410
Jun 13, 2024	33.74	35.22	33.58	34.11	34.11	13,686,543
Jun 12, 2024	33.52	34.03	33.33	33.96	33.96	10,430,292
Jun 11, 2024	31.75	33.88	31.54	33.81	33.81	13,322,526
Jun 07, 2024	32.68	32.90	31.45	31.70	31.70	8,806,164
Jun 06, 2024	32.99	33.41	32.05	32.60	32.60	10,050,824
Jun 05, 2024	32.70	33.64	32.43	32.78	32.78	9,665,201
Jun 04, 2024	32.41	32.87	32.04	32.62	32.62	8,508,900
Jun 03, 2024	31.40	33.09	31.26	32.64	32.64	16,682,113
May 31, 2024	31.09	31.42	30.62	31.20	31.20	8,682,949
May 30, 2024	29.26	31.48	28.76	31.13	31.13	13,514,632
May 29, 2024	29.24	29.75	29.11	29.37	29.37	5,179,008
May 28, 2024	29.08	30.49	28.72	29.42	29.42	11,174,169
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,861.25+23.50(+0.40%)

Dow Futures42,709.00-29.00(-0.07%)

Nasdaq Futures20,366.50+146.00(+0.72%)

Russell 2000 Futures2,236.50+9.80(+0.44%)

Crude Oil72.07+1.30(+1.84%)

Gold2,750.40+21.00(+0.77%)

Shanghai Fudan Microelectronics Group Company Limited (688385.SS)

S&P Futures
5,861.25
+23.50(+0.40%)

Dow Futures
42,709.00
-29.00(-0.07%)

Nasdaq Futures
20,366.50
+146.00(+0.72%)

Russell 2000 Futures
2,236.50
+9.80(+0.44%)

Crude Oil
72.07
+1.30(+1.84%)

Gold
2,750.40
+21.00(+0.77%)