Shenzhen Fastprint Circuit Tech Co., Ltd. - 002436.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.1	21.54	21.54	21.87	20.1	56.23M
December 03, 2025	21.6	21.33	21.33	21.97	21.18	65.53M
December 02, 2025	21.79	21.47	21.47	21.95	21.41	62.56M
December 01, 2025	21.74	21.75	21.75	22.09	21.54	83.29M
November 28, 2025	20.1	21.52	21.52	21.87	20.07	120.21M
November 27, 2025	20	20.19	20.19	20.62	19.9	77.67M
November 26, 2025	19.89	19.94	19.94	20.56	19.76	69.76M
November 25, 2025	19.29	20.1	20.1	20.42	19.13	93.59M
November 24, 2025	18.86	19.23	19.23	19.67	18.41	73.27M
November 21, 2025	19.3	18.66	18.66	19.57	18.63	76.07M
November 20, 2025	21.11	19.86	19.86	21.2	19.68	72.54M
November 19, 2025	21.01	20.58	20.58	21.28	20.4	52.04M
November 18, 2025	20.8	21.16	21.16	21.86	20.68	76.44M
November 17, 2025	20.19	21.01	21.01	21.4	20.08	82.4M
November 14, 2025	21.65	20.2	20.2	21.65	19.88	79.11M
November 13, 2025	21.65	21.04	21.04	21.69	20.83	90.46M
November 12, 2025	22.09	21.23	21.23	22.29	20.88	169.44M
November 11, 2025	22.6	23.08	23.08	23.95	22.37	268.3M
November 10, 2025	22.58	21.77	21.77	22.9	21	113.75M
November 07, 2025	21.65	22.58	22.58	23.15	21.52	137.77M
November 06, 2025	21.75	21.98	21.98	22.05	21.21	105.09M
November 05, 2025	20.5	21.66	21.66	21.85	20.43	76.78M
November 04, 2025	21.38	21.31	21.31	22.07	20.9	91.65M
November 03, 2025	21.06	21.33	21.33	21.47	20.46	71.13M
October 31, 2025	21.71	21.37	21.37	22	20.42	110.35M
October 30, 2025	21.55	21.22	21.22	21.83	21.16	74.45M
October 29, 2025	21.58	21.8	21.8	22	21.46	84.76M
October 28, 2025	20.79	21.43	21.43	21.88	20.66	103.26M
October 27, 2025	20.66	21.04	21.04	21.28	20.36	108.12M
October 24, 2025	19.43	20.3	20.3	20.44	19.43	89.12M
October 23, 2025	19.58	19.04	19.04	19.75	18.66	60.63M
October 22, 2025	19.69	19.67	19.67	19.88	19.3	46.32M
October 21, 2025	19.58	19.89	19.89	20.18	19.4	59.22M
October 20, 2025	19.73	19.48	19.48	20.24	19.33	62.55M
October 17, 2025	20.77	19.53	19.53	20.87	19.43	88.54M
October 16, 2025	20.59	20.81	20.81	21.63	20.4	122.37M
October 15, 2025	18.81	20.64	20.64	20.64	18.73	108.11M
October 14, 2025	20.62	18.76	18.76	20.72	18.55	114.07M
October 13, 2025	19.48	20.22	20.22	20.4	19.48	95.94M
October 10, 2025	22.42	21.01	21.01	22.49	20.85	108.28M
October 09, 2025	22.12	22.5	22.5	23.03	22.1	105.89M
September 30, 2025	22.61	22.12	22.12	23.21	21.89	95.66M
September 29, 2025	22.26	22.38	22.38	22.76	22.25	79.2M
September 26, 2025	22.59	22.25	22.25	23.56	22.25	110.84M
September 25, 2025	22.95	22.58	22.58	23.05	21.94	90.26M
September 24, 2025	22.8	22.95	22.95	23.08	22.2	139.6M
September 23, 2025	24.82	23.26	23.26	25.09	22.47	160.59M
September 22, 2025	23.65	23.98	23.98	24.75	22.87	137.98M
September 19, 2025	23.99	23.64	23.64	24.65	23.38	185.51M
September 18, 2025	22.39	23.24	23.24	24.22	22.1	219.21M
September 17, 2025	22.47	22.38	22.38	22.86	21.85	132.09M
September 16, 2025	22.1	22.28	22.28	22.56	21.19	157.33M
September 15, 2025	22.32	22.17	22.17	22.85	21.88	144.69M
September 12, 2025	21.19	22.47	22.47	23.13	21.08	306.77M
September 11, 2025	19.2	21.03	21.03	21.03	19.19	145.71M
September 10, 2025	18.66	19.12	19.12	19.45	18.66	119.6M
September 09, 2025	18.7	18.64	18.64	19.28	18.31	85.8M
September 08, 2025	19.2	18.87	18.87	19.87	18.52	117.46M
September 05, 2025	18.3	19.01	19.01	19.13	18.02	116.12M
September 04, 2025	19.31	18.2	18.2	19.46	17.83	154.76M

Shenzhen Fastprint Circuit Tech Co., Ltd. (002436.SZ) SHZ