Shenzhen Fastprint Circuit Tech Co., Ltd. (002436.SZ) SHZ
19.65
-0.1(-0.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
19.65
-0.1(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 19.9 | 19.65 | 19.65 | 19.95 | 19.51 | 36.33M |
| April 02, 2026 | 20.41 | 19.75 | 19.75 | 20.55 | 19.6 | 51.64M |
| April 01, 2026 | 20.6 | 20.62 | 20.62 | 20.68 | 20.28 | 42.71M |
| March 31, 2026 | 20.56 | 20.05 | 20.05 | 20.94 | 19.98 | 46.82M |
| March 30, 2026 | 20.26 | 20.56 | 20.56 | 20.65 | 20.05 | 39.3M |
| March 27, 2026 | 20.14 | 20.7 | 20.7 | 20.87 | 20.03 | 35.18M |
| March 26, 2026 | 21.1 | 20.64 | 20.64 | 21.24 | 20.52 | 44.68M |
| March 25, 2026 | 21.05 | 21.1 | 21.1 | 21.52 | 21.01 | 50.24M |
| March 24, 2026 | 20.85 | 20.89 | 20.89 | 20.95 | 20 | 56.81M |
| March 23, 2026 | 21.25 | 20.44 | 20.44 | 21.53 | 20.3 | 69.5M |
| March 20, 2026 | 22.46 | 21.67 | 21.67 | 22.87 | 21.66 | 66.83M |
| March 19, 2026 | 22.6 | 22.41 | 22.41 | 22.89 | 22.26 | 61.19M |
| March 18, 2026 | 22.81 | 23.2 | 23.2 | 23.25 | 22.55 | 69.51M |
| March 17, 2026 | 24.33 | 22.59 | 22.59 | 24.42 | 22.59 | 96.75M |
| March 16, 2026 | 23.84 | 23.92 | 23.92 | 24.07 | 22.95 | 84.67M |
| March 13, 2026 | 23.45 | 23.94 | 23.94 | 24.74 | 23.15 | 91.91M |
| March 12, 2026 | 24.36 | 23.66 | 23.66 | 24.5 | 23.33 | 64.71M |
| March 11, 2026 | 24.5 | 24.42 | 24.42 | 25.09 | 24.2 | 64.94M |
| March 10, 2026 | 25.28 | 24.51 | 24.51 | 25.28 | 24.12 | 53.99M |
| March 09, 2026 | 23.87 | 23.75 | 23.75 | 24.06 | 22.58 | 148.29M |
| March 06, 2026 | 25.28 | 25.09 | 25.09 | 25.69 | 24.76 | 80.1M |
| March 05, 2026 | 25.68 | 25.53 | 25.53 | 26.34 | 25.26 | 103.93M |
| March 04, 2026 | 26.1 | 25.05 | 25.05 | 26.1 | 24.12 | 80.73M |
| March 03, 2026 | 26.5 | 24.56 | 24.56 | 26.99 | 24.5 | 127.72M |
| March 02, 2026 | 25.5 | 26.37 | 26.37 | 27 | 25.5 | 127.74M |
| February 27, 2026 | 26.1 | 25.97 | 25.97 | 26.38 | 25.4 | 113.42M |
| February 26, 2026 | 26.26 | 26.84 | 26.84 | 27.34 | 25.87 | 134.88M |
| February 25, 2026 | 24.9 | 26.3 | 26.3 | 26.74 | 24.7 | 180.98M |
| February 24, 2026 | 23.7 | 24.95 | 24.95 | 25.13 | 23.5 | 161.48M |
| February 13, 2026 | 22.6 | 22.88 | 0 | 23.48 | 22.53 | 62.42M |
| February 12, 2026 | 22.22 | 22.76 | 0 | 22.9 | 21.9 | 70.94M |
| February 11, 2026 | 22.16 | 21.96 | 0 | 22.7 | 21.92 | 50.9M |
| February 10, 2026 | 22.4 | 22.29 | 0 | 22.86 | 22.26 | 49.1M |
| February 09, 2026 | 22.5 | 22.37 | 0 | 22.64 | 22.21 | 50.36M |
| February 06, 2026 | 21.66 | 22.19 | 0 | 22.9 | 21.41 | 62.29M |
| February 05, 2026 | 22.48 | 21.82 | 0 | 22.55 | 21.39 | 84.15M |
| February 04, 2026 | 22.91 | 22.84 | 0 | 23.05 | 22.51 | 45.7M |
| February 03, 2026 | 22.41 | 23.17 | 0 | 23.25 | 22.31 | 84.53M |
| February 02, 2026 | 23.01 | 22.03 | 0 | 23.7 | 22.01 | 94.77M |
| January 30, 2026 | 23.32 | 23.59 | 0 | 23.98 | 22.7 | 75.56M |
| January 29, 2026 | 24.28 | 23.58 | 0 | 24.97 | 23.5 | 91.12M |
| January 28, 2026 | 24.84 | 24.42 | 0 | 25.1 | 24.2 | 68.67M |
| January 27, 2026 | 24.44 | 24.82 | 0 | 24.97 | 23.5 | 106.06M |
| January 26, 2026 | 25.29 | 24.49 | 0 | 25.34 | 23.68 | 135.8M |
| January 23, 2026 | 25.79 | 25.11 | 0 | 25.8 | 24.91 | 129.81M |
| January 22, 2026 | 25.87 | 25.87 | 0 | 26.11 | 25.18 | 148.1M |
| January 21, 2026 | 23.22 | 25.45 | 0 | 25.85 | 23.22 | 207.9M |
| January 20, 2026 | 24.17 | 23.5 | 0 | 24.68 | 23.08 | 112.47M |
| January 19, 2026 | 23.79 | 24.22 | 0 | 25 | 23.46 | 132.77M |
| January 16, 2026 | 23 | 23.36 | 0 | 23.68 | 22.92 | 95.64M |
| January 15, 2026 | 22.26 | 22.75 | 0 | 22.85 | 22.04 | 80.41M |
| January 14, 2026 | 22.11 | 22.4 | 0 | 22.75 | 21.85 | 111.75M |
| January 13, 2026 | 23 | 22.1 | 0 | 23 | 21.9 | 99.49M |
| January 12, 2026 | 22.91 | 22.98 | 0 | 23.58 | 22.73 | 101.3M |
| January 09, 2026 | 22.13 | 22.49 | 0 | 23.12 | 21.4 | 110.46M |
| January 08, 2026 | 22.09 | 22.26 | 0 | 22.89 | 21.9 | 85.89M |
| January 07, 2026 | 21.93 | 22.31 | 0 | 22.84 | 21.93 | 97.73M |
| January 06, 2026 | 22.27 | 21.85 | 0 | 22.38 | 21.58 | 87.81M |
| January 05, 2026 | 21.43 | 22.27 | 0 | 22.46 | 21.05 | 111.07M |
| December 31, 2025 | 21.81 | 21.17 | 0 | 21.88 | 21.13 | 61.07M |