Advertisement
U.S. Markets open in 8 hrs 35 mins
S&P Futures
5,879.25 +67.00 (+1.15%) Dow Futures
42,930.00 +549.00 (+1.30%) Nasdaq Futures
20,548.25 +206.50 (+1.02%) Russell 2000 Futures
2,329.70 +56.60 (+2.49%) Crude Oil
70.90 -1.09 (-1.51%) Gold
2,749.10 -0.60 (-0.02%)
Shanghai Fudan Microelectronics Group Company Limited (688385.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
As of 01:40PM CST. Market open.
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 44.60 | 45.61 | 43.70 | 45.02 | 45.02 | 14,645,664 |
| Nov 05, 2024 | 41.75 | 44.98 | 41.61 | 44.66 | 44.66 | 17,154,788 |
| Nov 04, 2024 | 41.45 | 42.25 | 41.30 | 41.93 | 41.93 | 8,891,164 |
| Nov 01, 2024 | 43.20 | 44.00 | 41.25 | 41.45 | 41.45 | 12,109,271 |
| Oct 31, 2024 | 42.42 | 44.55 | 41.72 | 43.97 | 43.97 | 15,462,148 |
| Oct 30, 2024 | 43.64 | 43.71 | 41.68 | 42.42 | 42.42 | 13,734,715 |
| Oct 29, 2024 | 45.46 | 46.15 | 43.61 | 43.64 | 43.64 | 14,232,553 |
| Oct 28, 2024 | 45.30 | 45.78 | 44.48 | 45.22 | 45.22 | 10,229,407 |
| Oct 25, 2024 | 45.99 | 47.15 | 45.10 | 45.80 | 45.80 | 12,049,035 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.