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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.11	22.4	22.4	22.75	21.85	111.75M
January 13, 2026	23	22.1	22.1	23	21.9	99.49M
January 12, 2026	22.91	22.98	22.98	23.58	22.73	101.3M
January 09, 2026	22.13	22.49	22.49	23.12	21.4	110.46M
January 08, 2026	22.09	22.26	22.26	22.89	21.9	85.89M
January 07, 2026	21.93	22.31	22.31	22.84	21.93	97.73M
January 06, 2026	22.27	21.85	21.85	22.38	21.58	87.81M
January 05, 2026	21.43	22.27	22.27	22.46	21.05	111.07M
December 31, 2025	21.81	21.17	21.17	21.88	21.13	61.07M
December 30, 2025	21.85	21.7	21.7	22.22	21.56	76.1M
December 29, 2025	21.52	21.92	21.92	22.28	21.15	122.25M
December 26, 2025	21	21.55	21.55	22.33	20.55	129.58M
December 25, 2025	21.11	20.93	20.93	21.38	20.76	55.06M
December 24, 2025	20.13	21.21	21.21	21.55	20.08	102.11M
December 23, 2025	19.97	20.14	20.14	20.52	19.75	65.99M
December 22, 2025	19.31	20.06	20.06	20.34	19.3	73.64M
December 19, 2025	19.58	19.2	19.2	19.75	19.13	51.91M
December 18, 2025	19.27	19.3	19.3	19.86	19.11	47.92M
December 17, 2025	19.16	19.62	19.62	19.64	18.97	65.73M
December 16, 2025	19.46	19.16	19.16	19.66	18.95	52.11M
December 15, 2025	19.99	19.51	19.51	20.15	19.45	61.82M
December 12, 2025	20.61	20.17	20.17	20.66	19.48	97.1M
December 11, 2025	21.73	20.67	20.67	21.86	20.65	89.73M
December 10, 2025	21.75	21.85	21.85	22.07	21.54	69.79M
December 09, 2025	21.65	21.9	21.9	22.24	21.48	84.54M
December 08, 2025	21.4	21.75	21.75	22	21.26	76.89M
December 05, 2025	21.5	21.32	21.32	21.58	20.7	58.65M
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

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