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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.2	49.8	49.8	51.25	49.34	3.31M
February 16, 2026	53.8	51.2	51.2	53.8	50.7	2.62M
February 13, 2026	56.3	53.75	53.75	56.5	53.2	3.41M
February 12, 2026	55.55	56.3	56.3	57	54.65	9.31M
February 11, 2026	52.9	53.8	53.8	53.8	51.9	3.56M
February 10, 2026	51.5	53.5	53.5	54.3	51.05	9.05M
February 09, 2026	48.06	52.1	52.1	52.4	47.56	10.19M
February 06, 2026	46	47.1	47.1	48.18	45.64	6.48M
February 05, 2026	47.88	46.28	46.28	47.88	45.5	3.99M
February 04, 2026	49.5	47.88	47.88	50.05	45.86	7.78M
February 03, 2026	49.1	50.5	50.5	50.8	48.14	5.4M
February 02, 2026	51.7	48.84	48.84	51.7	48.3	7.37M
January 30, 2026	49.94	52	52	52	48.68	11.83M
January 29, 2026	51.45	49.94	49.94	51.55	49.32	5.46M
January 28, 2026	50.6	51.15	51.15	52.8	50.2	6.19M
January 27, 2026	48.1	50.5	50.5	51.45	46.32	7.44M
January 26, 2026	48.3	48.04	48.04	49.48	47.2	8.54M
January 23, 2026	45.86	48.86	48.86	49.5	45.62	11.27M
January 22, 2026	46.92	45.48	45.48	47.18	44.56	5.82M
January 21, 2026	45.04	46.22	46.22	47.52	45.04	5.83M
January 20, 2026	46	45.76	45.76	46.92	45.6	4.43M
January 19, 2026	48	46.28	46.28	48	45.88	6.26M
January 16, 2026	48	47.92	47.92	48	46.54	6.73M
January 15, 2026	47.54	47.4	47.4	47.6	46.04	7.48M
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

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