Shanghai - Delayed Quote CNY

Shanghai Fudan Microelectronics Group Company Limited (688385.SS)

Compare
45.75 -0.41 (-0.89%)
At close: 2:56 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 45.48 46.80 45.30 45.75 45.75 12,330,437
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 9, 2024 42.38 50.90 40.98 47.50 47.50 49,908,902
Oct 8, 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 9, 2024 25.78 25.99 25.19 25.35 25.35 3,717,231
Sep 6, 2024 26.83 26.83 25.75 25.79 25.79 3,501,662
Sep 5, 2024 26.73 27.09 26.58 26.78 26.78 2,565,442
Sep 4, 2024 26.41 26.98 26.30 26.74 26.74 2,412,279
Sep 3, 2024 26.48 26.99 26.36 26.69 26.69 3,144,904
Sep 2, 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 9, 2024 31.16 31.40 30.32 30.32 30.32 4,523,948
Aug 8, 2024 30.79 31.40 30.05 30.71 30.71 5,328,777
Aug 7, 2024 30.69 31.45 30.52 30.98 30.98 4,077,253
Aug 6, 2024 30.92 31.20 30.48 30.94 30.94 3,946,011
Aug 5, 2024 31.40 32.18 30.38 30.38 30.38 6,743,434
Aug 2, 2024 32.65 33.23 31.70 31.85 31.85 6,709,143
Aug 1, 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 9, 2024 30.32 31.92 30.20 31.60 31.60 9,482,037
Jul 8, 2024 29.68 31.38 29.51 30.45 30.45 10,263,944
Jul 5, 2024 29.51 29.51 29.51 29.51 29.51 -
Jul 4, 2024 30.37 30.55 29.45 29.51 29.51 5,282,683
Jul 3, 2024 30.19 30.87 29.40 30.34 30.34 6,601,126
Jul 2, 2024 30.91 30.98 29.99 30.18 30.18 5,925,124
Jul 1, 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 0.10 Dividend
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 33.86 10,430,292
Jun 11, 2024 31.75 33.88 31.54 33.81 33.71 13,322,526
Jun 7, 2024 32.68 32.90 31.45 31.70 31.61 8,806,164
Jun 6, 2024 32.99 33.41 32.05 32.60 32.50 10,050,824
Jun 5, 2024 32.70 33.64 32.43 32.78 32.68 9,665,201
Jun 4, 2024 32.41 32.87 32.04 32.62 32.52 8,508,900
Jun 3, 2024 31.40 33.09 31.26 32.64 32.54 16,682,113
May 31, 2024 31.09 31.42 30.62 31.20 31.11 8,682,949
May 30, 2024 29.26 31.48 28.76 31.13 31.04 13,514,632
May 29, 2024 29.24 29.75 29.11 29.37 29.28 5,179,008
May 28, 2024 29.08 30.49 28.72 29.42 29.33 11,174,169
May 27, 2024 28.41 28.86 27.10 28.86 28.78 11,317,733
May 24, 2024 29.43 29.76 28.58 28.66 28.58 4,614,701
May 23, 2024 30.05 30.20 29.40 29.43 29.34 4,485,516
May 22, 2024 30.48 30.52 29.66 30.19 30.10 5,799,467
May 21, 2024 31.58 31.59 30.22 30.32 30.23 6,386,724
May 20, 2024 31.25 32.00 31.01 31.57 31.48 4,716,014
May 17, 2024 30.59 31.32 30.40 31.27 31.18 4,368,466
May 16, 2024 30.70 31.30 30.59 30.77 30.68 4,449,242
May 15, 2024 31.18 31.39 30.58 30.62 30.53 3,782,851
May 14, 2024 31.78 32.10 31.18 31.31 31.22 3,808,996
May 13, 2024 32.39 32.58 31.48 31.56 31.47 5,306,712
May 10, 2024 33.20 33.37 32.57 32.70 32.60 4,592,134
May 9, 2024 32.64 33.50 32.47 33.26 33.16 6,653,367
May 8, 2024 32.98 33.59 32.41 32.43 32.33 5,325,317
May 7, 2024 32.92 33.70 32.52 33.03 32.93 6,917,361
May 6, 2024 33.04 33.82 32.92 32.99 32.89 7,757,289
Apr 30, 2024 33.02 33.20 32.30 32.35 32.25 6,634,140
Apr 29, 2024 31.48 32.81 31.43 32.42 32.32 8,373,120
Apr 26, 2024 31.01 31.75 30.92 31.48 31.39 8,227,475
Apr 25, 2024 31.14 32.18 31.00 31.22 31.13 6,307,216
Apr 24, 2024 30.50 31.94 30.47 31.68 31.59 7,899,094
Apr 23, 2024 30.87 31.46 30.32 30.36 30.27 4,912,220
Apr 22, 2024 29.66 31.15 28.90 31.02 30.93 7,464,748
Apr 19, 2024 30.71 30.77 30.02 30.06 29.97 4,982,377
Apr 18, 2024 31.31 31.57 30.55 30.96 30.87 7,024,417
Apr 17, 2024 28.80 31.49 28.75 31.32 31.23 11,730,363
Apr 16, 2024 29.85 30.10 28.26 28.31 28.23 6,076,983
Apr 15, 2024 28.80 30.91 28.67 30.00 29.91 10,889,219
Apr 12, 2024 29.23 29.55 28.61 28.67 28.59 4,767,491
Apr 11, 2024 29.26 29.85 29.12 29.22 29.13 4,343,969
Apr 10, 2024 30.30 30.31 29.06 29.26 29.17 5,041,203
Apr 9, 2024 29.51 30.45 29.48 30.29 30.20 4,193,704
Apr 8, 2024 30.90 30.90 29.66 29.69 29.60 4,877,615
Apr 3, 2024 31.13 31.57 30.11 30.70 30.61 6,256,227
Apr 2, 2024 32.00 32.00 30.87 31.13 31.04 5,993,487
Apr 1, 2024 32.00 32.17 31.51 31.99 31.90 6,534,650
Mar 29, 2024 31.11 31.57 30.68 31.63 31.54 3,416,270
Mar 28, 2024 30.37 32.34 30.29 31.50 31.41 9,497,496
Mar 27, 2024 31.91 32.25 30.16 30.34 30.25 8,071,909
Mar 26, 2024 32.97 33.51 31.75 31.93 31.84 8,920,055
Mar 25, 2024 34.65 35.29 33.05 33.15 33.05 12,770,644
Mar 22, 2024 36.61 37.20 35.08 35.19 35.09 11,070,872
Mar 21, 2024 37.20 37.90 36.20 36.75 36.64 10,655,834
Mar 20, 2024 37.02 37.27 36.20 36.86 36.75 7,204,334
Mar 19, 2024 37.59 38.05 37.02 37.02 36.91 9,259,480
Mar 18, 2024 36.49 37.86 35.88 37.77 37.66 14,156,134
Mar 15, 2024 36.00 36.39 35.36 36.16 36.05 7,264,314
Mar 14, 2024 36.48 36.85 35.32 35.86 35.75 9,907,605
Mar 13, 2024 37.20 38.14 36.71 36.77 36.66 11,582,674
Mar 12, 2024 37.40 38.46 36.62 37.22 37.11 15,417,438
Mar 11, 2024 35.61 37.70 35.20 37.33 37.22 15,175,658
Mar 8, 2024 35.06 36.59 34.80 36.42 36.31 12,874,852
Mar 7, 2024 36.37 37.10 34.90 35.05 34.95 12,581,941
Mar 6, 2024 36.01 37.20 35.82 36.37 36.26 12,288,325
Mar 5, 2024 37.10 37.72 36.01 36.50 36.39 18,053,361
Mar 4, 2024 38.00 38.28 36.66 37.93 37.82 22,855,289
Mar 1, 2024 37.18 39.32 36.55 38.50 38.39 31,709,641
Feb 29, 2024 31.84 37.96 31.78 37.13 37.02 33,963,177
Feb 28, 2024 34.19 35.07 31.84 31.84 31.75 20,671,228
Feb 27, 2024 30.00 35.30 29.68 34.70 34.60 24,211,054
Feb 26, 2024 30.84 30.95 29.36 30.20 30.11 13,517,627
Feb 23, 2024 30.54 31.20 30.00 31.10 31.01 9,355,854
Feb 22, 2024 29.90 30.75 29.71 30.41 30.32 7,047,116
Feb 21, 2024 29.60 30.70 29.10 29.80 29.71 8,406,476
Feb 20, 2024 29.72 29.99 28.73 29.76 29.67 6,455,731
Feb 19, 2024 30.56 30.88 29.32 29.96 29.87 10,954,661
Feb 8, 2024 28.33 30.80 28.33 29.77 29.68 11,362,985
Feb 7, 2024 26.58 28.78 26.49 28.29 28.21 13,495,957
Feb 6, 2024 24.25 26.48 23.64 26.40 26.32 9,739,753
Feb 5, 2024 25.30 25.64 23.18 24.36 24.29 10,179,939
Feb 2, 2024 27.00 27.35 24.62 25.40 25.33 7,056,592
Feb 1, 2024 26.95 27.78 26.06 26.81 26.73 7,778,850
Jan 31, 2024 28.10 29.12 27.00 27.16 27.08 7,717,507
Jan 30, 2024 29.54 29.54 28.01 28.04 27.96 5,374,962
Jan 29, 2024 30.70 31.10 29.19 29.33 29.24 4,959,588
Jan 26, 2024 31.08 31.25 30.18 30.25 30.16 5,422,205
Jan 25, 2024 30.13 31.38 29.85 31.31 31.22 5,930,579
Jan 24, 2024 30.65 30.80 28.92 30.17 30.08 7,655,011
Jan 23, 2024 29.46 31.12 29.46 30.60 30.51 6,133,188
Jan 22, 2024 31.47 31.47 29.42 29.58 29.49 6,549,654
Jan 19, 2024 32.11 32.42 31.38 31.38 31.29 3,979,724
Jan 18, 2024 31.91 32.30 31.00 32.21 32.12 5,920,161
Jan 17, 2024 33.30 33.40 31.91 31.91 31.82 3,862,760
Jan 16, 2024 33.69 33.79 32.67 33.25 33.15 4,707,467
Jan 15, 2024 33.74 33.74 33.74 33.74 33.64 -
Jan 12, 2024 34.35 34.48 33.74 33.74 33.64 4,226,845
Jan 11, 2024 33.69 34.60 33.51 34.28 34.18 5,785,001
Jan 10, 2024 33.49 34.10 32.69 33.55 33.45 5,371,502
Jan 9, 2024 34.10 34.61 33.01 33.42 33.32 8,639,458
Jan 8, 2024 35.58 35.60 33.86 33.94 33.84 7,488,089
Jan 5, 2024 36.48 36.78 35.40 35.67 35.56 4,992,866
Jan 4, 2024 37.35 37.50 36.41 36.66 36.55 4,797,840
Jan 3, 2024 37.57 38.50 37.19 37.38 37.27 5,889,158
Jan 2, 2024 38.90 39.13 37.58 37.60 37.49 5,680,687
Dec 29, 2023 38.12 38.87 38.00 38.63 38.52 6,486,907
Dec 28, 2023 37.10 38.64 36.90 38.11 38.00 8,609,495
Dec 27, 2023 37.00 37.46 36.90 37.29 37.18 3,622,217
Dec 26, 2023 38.21 38.21 36.51 37.14 37.03 4,669,912
Dec 25, 2023 37.55 38.62 37.55 38.10 37.99 4,610,987
Dec 22, 2023 38.47 38.59 37.15 37.56 37.45 5,047,014
Dec 21, 2023 37.05 38.38 37.00 37.79 37.68 5,506,406
Dec 20, 2023 39.00 39.17 37.12 37.15 37.04 7,353,438
Dec 19, 2023 39.76 40.19 38.50 38.99 38.88 6,898,073
Dec 18, 2023 41.20 41.30 39.76 39.87 39.75 4,433,402
Dec 15, 2023 42.12 42.53 41.20 41.28 41.16 3,647,513
Dec 14, 2023 41.89 42.83 41.89 42.01 41.89 3,353,083
Dec 13, 2023 42.61 43.27 41.80 41.80 41.68 4,083,285
Dec 12, 2023 43.21 43.68 42.38 42.53 42.40 5,089,445
Dec 11, 2023 42.38 43.37 41.73 43.24 43.11 7,934,668
Dec 8, 2023 41.21 42.69 40.94 42.40 42.28 11,818,663
Dec 7, 2023 41.49 42.09 40.88 41.09 40.97 7,227,395
Dec 6, 2023 42.61 42.94 41.30 41.50 41.38 6,518,617
Dec 5, 2023 44.41 44.59 42.61 42.62 42.49 5,279,870
Dec 4, 2023 44.72 45.20 44.00 44.56 44.43 3,618,281
Dec 1, 2023 44.78 44.94 44.03 44.61 44.48 4,113,827
Nov 30, 2023 45.58 45.81 44.51 44.75 44.62 4,484,841
Nov 29, 2023 46.46 46.94 45.57 45.58 45.45 3,916,158
Nov 28, 2023 46.90 47.16 46.14 46.61 46.47 3,125,438
Nov 27, 2023 46.03 47.25 45.55 46.75 46.61 3,812,807
Nov 24, 2023 46.85 47.11 46.13 46.20 46.06 2,657,204
Nov 23, 2023 46.41 47.07 46.03 46.90 46.76 2,827,758
Nov 22, 2023 47.70 47.98 46.16 46.16 46.02 3,843,433
Nov 21, 2023 49.00 49.17 47.76 47.88 47.74 3,335,042
Nov 20, 2023 48.87 49.60 48.22 49.05 48.91 3,195,763
Nov 17, 2023 48.80 49.38 48.36 48.51 48.37 3,330,082
Nov 16, 2023 49.82 50.29 48.75 48.77 48.63 3,897,896
Nov 15, 2023 51.47 51.75 49.82 50.09 49.94 5,247,039
Nov 14, 2023 50.49 52.40 50.02 51.20 51.05 5,997,676
Nov 13, 2023 48.97 50.78 48.69 50.36 50.21 5,126,668
Nov 10, 2023 48.60 49.50 48.33 48.93 48.79 4,001,507
Nov 9, 2023 49.81 50.11 48.30 48.70 48.56 4,500,027
Nov 8, 2023 49.90 50.48 49.41 49.77 49.62 4,610,558
Nov 7, 2023 50.29 50.35 49.30 50.09 49.94 3,904,077
Nov 6, 2023 48.10 51.26 47.58 50.19 50.04 10,821,428
Nov 3, 2023 45.00 47.80 44.74 47.47 47.33 7,177,691
Nov 2, 2023 46.86 47.01 44.79 44.81 44.68 5,033,720
Nov 1, 2023 47.87 48.10 46.58 46.90 46.76 5,704,676
Oct 31, 2023 45.50 50.50 44.60 48.40 48.26 10,579,072
Oct 30, 2023 43.57 46.16 42.88 45.99 45.85 8,133,805
Oct 27, 2023 42.62 43.64 41.90 43.09 42.96 3,361,438
Oct 26, 2023 42.77 42.86 41.65 42.58 42.45 2,442,384
Oct 25, 2023 42.29 43.26 41.88 42.85 42.72 2,978,511
Oct 24, 2023 41.69 42.48 41.19 41.87 41.75 2,986,339

Related Tickers