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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50	47.48	47.48	50.5	46.76	13.87M
January 13, 2026	53.35	50.3	50.3	53.35	49.32	10.23M
January 12, 2026	52.1	52.9	52.9	53.2	50.55	14.79M
January 09, 2026	52.95	51	51	55.45	50.3	15.77M
January 08, 2026	49.94	52.95	52.95	54.5	49.8	9.35M
January 07, 2026	52.5	50.3	50.3	52.8	49.02	7.61M
January 06, 2026	51.6	50.8	50.8	52.2	50	6.21M
January 05, 2026	47.26	51.6	51.6	51.75	46.26	10.61M
January 02, 2026	45.32	47.24	47.24	47.4	44.52	1.72M
December 31, 2025	46.28	45.32	45.32	46.28	44.5	4.24M
December 30, 2025	47.76	46.08	46.08	48	45.96	7.11M
December 29, 2025	49	47	47	49.38	46.5	24.92M
December 24, 2025	43.3	43.4	43.4	45.1	42.9	4.04M
December 23, 2025	44.66	42.76	42.76	44.8	42.76	4.44M
December 22, 2025	45.48	44.66	44.66	45.78	44.4	3.9M
December 19, 2025	45.06	45.06	45.06	46.94	44.24	6.34M
December 18, 2025	42.1	45.06	45.06	46.28	41.08	10.84M
December 17, 2025	40.48	42.1	42.1	42.1	40.46	3.29M
December 16, 2025	41.08	40.48	40.48	41.1	39.72	3.69M
December 15, 2025	40.2	41.08	41.08	42.78	39.68	5.14M
December 12, 2025	40.44	40.64	40.64	40.98	38.7	4.84M
December 11, 2025	41.28	40.44	40.44	42.18	39.84	4.56M
December 10, 2025	41.06	41.5	41.5	41.8	40.38	1.7M
December 09, 2025	41.86	41.46	41.46	42.48	41.12	2.47M
December 08, 2025	40.8	42	42	42.8	40.8	4.42M
December 05, 2025	39.4	40.74	40.74	40.8	38.98	3.31M
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

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