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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	33.26	33.52	33.52	34.1	32.24	8.36M
September 05, 2025	32.1	32.46	32.46	32.66	31.7	7.77M
September 04, 2025	33.5	31.72	31.72	33.74	31.02	8.86M
September 03, 2025	33.5	33.82	33.82	34.78	32.34	7.85M
September 02, 2025	35.8	33	33	35.98	32.8	11.04M
September 01, 2025	36.58	35.8	35.8	36.88	34.8	8.55M
August 29, 2025	37.88	36.22	36.22	37.88	35.34	10.85M
August 28, 2025	35.24	37.78	37.78	38.66	35.22	28.11M
August 27, 2025	34.7	34.9	34.9	38.82	33.12	24.96M
August 26, 2025	32.86	33.8	33.8	35.26	32.2	10.68M
August 25, 2025	32.46	32.86	32.86	33.36	31.8	12.82M
August 22, 2025	29.96	31.76	31.76	32.92	29.96	19.77M
August 21, 2025	29.7	29.86	29.86	30.32	29.3	3.42M
August 20, 2025	29.7	30	30	30.62	28.72	11.38M
August 19, 2025	30.86	30.1	30.1	31.6	29.58	7.67M
August 18, 2025	31.66	30.66	30.66	31.7	29.4	11.28M
August 15, 2025	31.3	31.18	31.18	31.8	30.44	7.67M
August 14, 2025	31.3	30.88	30.88	31.92	30.46	7.82M
August 13, 2025	30.88	30.9	30.9	31.6	30.7	5.47M
August 12, 2025	30.78	30.4	30.4	31.5	30.2	5.26M
August 11, 2025	31.4	30.62	30.62	31.4	30.28	3.67M
August 08, 2025	32.48	31.1	31.1	32.48	30.16	7.53M
August 07, 2025	33.28	32.02	32.02	34.8	31.98	9.31M
August 06, 2025	32.44	32.98	32.98	33.28	31.7	8.63M
August 05, 2025	33	32.4	32.4	33.66	32.22	4.43M
August 04, 2025	30.98	33.02	33.02	33.5	30.98	8.35M
August 01, 2025	32.3	31.25	31.25	32.45	31.1	3.86M
July 31, 2025	32	31.5	31.5	33.5	31.3	7.03M
July 30, 2025	32.5	32.25	32.25	33.15	31.2	16.36M
July 29, 2025	30.8	33.4	33.4	34.95	30	30.71M
July 28, 2025	29.3	30.4	30.4	30.65	28.8	14.93M
July 25, 2025	27.8	28.8	28.8	29.35	27.65	10.8M
July 24, 2025	26.75	27.5	27.5	28.25	26.7	8.8M
July 23, 2025	27.35	26.7	26.7	27.35	26.3	4.81M

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