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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.28	17.36	17.36	17.7	17.13	205.18M
August 21, 2025	16.36	16.94	16.94	17.8	16.11	215.01M
August 20, 2025	16.45	16.4	16.4	16.45	15.8	115.5M
August 19, 2025	16.6	16.52	16.52	16.82	16.33	143.05M
August 18, 2025	16.43	16.57	16.57	16.66	16.02	140.63M
August 15, 2025	16.05	16.34	16.34	16.6	16.01	100.04M
August 14, 2025	16.72	16.06	16.06	16.79	16	118.65M
August 13, 2025	16.1	16.81	16.81	16.9	16.04	169.22M
August 12, 2025	16.62	16.03	16.03	16.64	15.83	136.07M
August 11, 2025	16.63	16.61	16.61	16.86	16.47	114.57M
August 08, 2025	16.49	16.53	16.53	16.7	16.29	102.45M
August 07, 2025	16.89	16.52	16.52	17.07	16.2	100.3M
August 06, 2025	17.12	16.89	16.89	17.29	16.7	112.93M
August 05, 2025	17.83	16.99	16.99	17.97	16.92	143.8M
August 04, 2025	17.68	17.7	17.7	17.99	17.3	140.4M
August 01, 2025	18.55	18.24	18.24	18.93	18.08	170.18M
July 31, 2025	19.27	18.96	18.96	20	18.7	262.16M
July 30, 2025	18.28	18.59	18.59	19.3	17.95	218.48M
July 29, 2025	18.4	18.27	18.27	19.14	17.96	267.18M
July 28, 2025	16.77	17.89	17.89	17.89	16.48	170.32M
July 25, 2025	15.61	16.26	16.26	16.35	15.55	140.66M
July 24, 2025	15.57	15.7	15.7	15.85	15.48	129.47M
July 23, 2025	14.49	15.72	15.72	16.12	14.37	237.76M
July 22, 2025	14.74	14.65	14.65	15.04	14.56	89.6M
July 21, 2025	14.3	14.93	14.93	15.1	14.17	127.75M
July 18, 2025	14.71	14.39	14.39	14.88	14.3	94.25M
July 17, 2025	14.12	14.71	14.71	14.9	14.12	149.32M
July 16, 2025	13.91	14.17	14.17	14.56	13.9	129.84M
July 15, 2025	14	13.91	13.91	14.2	13.71	115.54M
July 14, 2025	13.52	13.91	13.91	13.98	13.3	138.93M
July 11, 2025	12.39	13.24	13.24	13.42	12.31	139.92M
July 10, 2025	13.32	12.79	12.79	13.33	12.69	106.65M
July 09, 2025	13.61	13.25	13.25	13.7	13.2	106.5M
July 08, 2025	13.1	13.84	13.84	14.09	13	160.02M
July 07, 2025	13.1	13.03	13.03	13.32	12.95	49.57M
July 04, 2025	13.1	13.14	13.14	13.39	12.93	86.33M
July 03, 2025	12.8	13.21	13.21	13.4	12.79	92.55M
July 02, 2025	13.21	12.85	12.85	13.26	12.77	76.18M
July 01, 2025	13.21	13.3	13.3	13.54	12.98	108.2M
June 30, 2025	13.51	13.24	13.24	13.7	13.05	150.72M
June 27, 2025	12.7	12.94	12.94	13.32	12.46	140.75M
June 26, 2025	12.68	12.68	12.68	13.1	12.63	103.15M
June 25, 2025	12.39	12.8	12.8	13.02	12.31	134.4M
June 24, 2025	12.2	12.29	12.29	12.44	12.14	73.23M
June 23, 2025	11.78	12.2	12.2	12.43	11.78	81.83M
June 20, 2025	11.98	11.94	11.94	12.6	11.91	74.61M
June 19, 2025	11.87	11.91	11.91	12.22	11.8	67.67M
June 18, 2025	11.52	11.87	11.87	11.95	11.5	57.7M
June 17, 2025	11.72	11.57	11.57	11.74	11.5	28.37M
June 16, 2025	11.45	11.67	11.67	11.9	11.39	55.77M
June 13, 2025	11.59	11.26	11.26	11.72	11.25	46.07M
June 12, 2025	11.79	11.7	11.7	11.88	11.68	31.4M
June 11, 2025	11.8	11.73	11.73	11.95	11.73	27.88M
June 10, 2025	12.04	11.76	11.76	12.07	11.6	50.51M
June 09, 2025	12.04	12.02	12.02	12.12	11.98	30.92M
June 06, 2025	11.86	12.03	12.03	12.13	11.78	53.47M
June 05, 2025	11.44	11.93	11.93	12.06	11.44	64.18M
June 04, 2025	11.39	11.51	11.51	11.65	11.39	25M
June 03, 2025	11.41	11.39	11.39	11.49	11.33	22.46M
May 30, 2025	11.77	11.5	11.5	11.77	11.4	35.29M

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