Shanghai Fudan Microelectronics Group Company Limited - 1385.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.6	39.86	39.86	40.1	38.6	2.22M
December 03, 2025	39.76	38.76	38.76	39.76	38.7	1.63M
December 02, 2025	39.5	39.76	39.76	39.9	38.6	2.49M
December 01, 2025	38.82	39.52	39.52	39.88	38.4	2.6M
November 28, 2025	38.56	38.4	38.4	39.12	37.6	2.5M
November 27, 2025	38.52	38.68	38.68	39.82	38.52	2.53M
November 26, 2025	38.7	38.64	38.64	39.38	38.3	2.32M
November 25, 2025	38.46	38.88	38.88	39.5	38.46	2.49M
November 24, 2025	37.8	38.1	38.1	38.4	36.2	3.34M
November 21, 2025	37.5	37.2	37.2	38.02	36.62	3.48M
November 20, 2025	39.7	38.66	38.66	40.58	38.34	3.64M
November 19, 2025	40.46	39.22	39.22	41.06	38.76	3.85M
November 18, 2025	41	40.7	40.7	42.1	40.36	5.4M
November 17, 2025	40	40.92	40.92	42.14	40	6.9M
November 14, 2025	40.52	39.1	39.1	41.46	38.9	6.31M
November 13, 2025	41.2	41.56	41.56	42.2	40.4	3.44M
November 12, 2025	40.94	40.92	40.92	41.12	39.56	3.2M
November 11, 2025	40.64	40.84	40.84	41.9	39.88	4.84M
November 10, 2025	39.9	40.26	40.26	40.9	39.02	6.73M
November 07, 2025	40.56	39.92	39.92	40.56	39.26	6.83M
November 06, 2025	39.82	41.2	41.2	41.6	39.14	5.05M
November 05, 2025	40.5	39.5	39.5	40.5	39.04	7.25M
November 04, 2025	42.78	41.4	41.4	43.66	41.24	3.09M
November 03, 2025	42.24	42.28	42.28	43.4	40.58	4.43M
October 31, 2025	45	42.32	42.32	45.1	42.24	5.44M
October 30, 2025	42.7	44.88	44.88	46.28	42	11.6M
October 28, 2025	41.98	42.86	42.86	43.8	41	10.45M
October 27, 2025	44	41.64	41.64	44.2	40.42	14M
October 26, 2025	44	41.64	41.64	44.2	40.42	14M
October 24, 2025	39.96	41.96	41.96	43.2	39.96	10.51M
October 23, 2025	41.18	39.7	39.7	41.52	38.74	10.51M
October 22, 2025	41.12	41.68	41.68	42.48	40.66	4.83M
October 21, 2025	42.5	41.56	41.56	42.68	41.2	6.3M
October 20, 2025	40.42	41.64	41.64	43.04	40.42	7.87M
October 17, 2025	41.82	39.66	39.66	41.86	39.1	7.6M
October 16, 2025	41.12	41.8	41.8	41.82	40.04	6.06M
October 15, 2025	40.1	40.96	40.96	41.4	39.9	7.57M
October 14, 2025	44.5	39.6	39.6	44.66	38.9	8.69M
October 13, 2025	40.44	43.78	43.78	45	40.44	10.4M
October 10, 2025	44.58	42.44	42.44	44.98	42.34	6.38M
October 09, 2025	47	45.14	45.14	49.2	44.3	11.16M
October 08, 2025	47.4	47.42	47.42	48	45.6	2.35M
October 03, 2025	48	47.88	47.88	48.2	46.7	1.66M
October 02, 2025	45.8	47.66	47.66	48.3	45.8	2.9M
September 30, 2025	42.9	45.52	45.52	46.6	42.9	8.75M
September 29, 2025	42.2	42.74	42.74	42.9	41.14	6.55M
September 26, 2025	41.32	41.74	41.74	44.64	40.7	13.24M
September 25, 2025	41.5	41.16	41.16	41.6	39.72	7.8M
September 24, 2025	39.88	40.78	40.78	42.2	39.58	9.02M
September 23, 2025	41.1	39.58	39.58	41.14	38.96	6.09M
September 22, 2025	39.96	40.7	40.7	40.98	39.2	5.36M
September 19, 2025	40.26	39.96	39.96	41.3	39	11.2M
September 18, 2025	40.08	40.22	40.22	42.5	39.6	12.61M
September 17, 2025	40.2	39.98	39.98	41.56	39.02	9.61M
September 16, 2025	38	40.2	40.2	41.18	37.6	13.39M
September 15, 2025	39.3	37.82	37.82	41.6	37.78	20.75M
September 12, 2025	36.8	39.3	39.3	39.46	36.7	13.59M
September 11, 2025	34.9	36.88	36.88	37.2	34.42	9.62M
September 10, 2025	33.82	35	35	35.18	33.82	7.64M
September 09, 2025	33.56	33.82	33.82	34.84	33	6.94M

Shanghai Fudan Microelectronics Group Company Limited (1385.HK) HKSE