Shanghai Fullhan Microelectronics Co., Ltd. - 300613.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	45.43	45.73	45.73	45.86	44.88	2.19M
December 04, 2025	43.93	45.7	45.7	46.05	43.93	2.52M
December 03, 2025	46.24	45.71	45.71	46.33	45.49	2.87M
December 02, 2025	46.02	46.06	46.06	46.63	45.81	3.72M
December 01, 2025	44.1	46.32	46.32	46.43	43.87	6M
November 28, 2025	43.93	44.1	44.1	44.17	43.6	2.07M
November 27, 2025	43.76	43.91	43.91	44.5	43.67	2.49M
November 26, 2025	43.6	43.82	43.82	44.49	43.42	2.35M
November 25, 2025	43.2	43.65	43.65	44.28	43.18	2.78M
November 24, 2025	42.62	42.95	42.95	43.15	42.25	2.06M
November 21, 2025	43.94	42.36	42.36	44.16	42.36	3.35M
November 20, 2025	45.13	44.27	44.27	45.36	44.18	2.44M
November 19, 2025	46.15	44.9	44.9	46.15	44.75	2.77M
November 18, 2025	45.3	45.85	45.85	46.1	45.06	2.78M
November 17, 2025	44.87	45.38	45.38	45.68	44.74	2.25M
November 14, 2025	45.57	45.06	45.06	45.81	45.06	1.84M
November 13, 2025	46.6	45.85	45.85	46.6	45.01	2.16M
November 12, 2025	45.56	45.24	45.24	46.05	45.03	2.4M
November 11, 2025	46.23	45.71	45.71	46.62	45.66	2.81M
November 10, 2025	45.5	46.18	46.18	46.27	45.5	2.5M
November 07, 2025	46.6	45.29	45.29	46.61	45.24	3.95M
November 06, 2025	46.87	46.6	46.6	46.89	46.34	2.02M
November 05, 2025	46.3	46.6	46.6	46.95	46.09	1.98M
November 04, 2025	47.27	46.67	46.67	47.42	46.32	2.1M
November 03, 2025	47.21	47.27	47.27	47.35	46.13	3.07M
October 31, 2025	47.1	47.29	47.29	47.68	46.61	3.22M
October 30, 2025	47.2	47.01	47.01	48.6	46.98	4.32M
October 29, 2025	47.39	46.99	46.99	47.82	46.7	3.39M
October 28, 2025	47.42	47.47	47.47	48.15	47.18	3.16M
October 27, 2025	48.2	47.72	47.72	48.32	47.3	3.5M
October 24, 2025	46.7	47.64	47.64	47.9	46.7	3.75M
October 23, 2025	46.3	46.55	46.55	46.88	45.61	2.44M
October 22, 2025	46.51	46.52	46.52	47.05	45.98	2.45M
October 21, 2025	46.22	46.69	46.69	46.79	45.95	2.99M
October 20, 2025	46.23	46.13	46.13	46.65	45.82	2.88M
October 17, 2025	48	45.4	45.4	48.43	45.34	5.66M
October 16, 2025	48.21	47.99	47.99	49.21	47.9	4.09M
October 15, 2025	49	48.48	48.48	49.07	47.75	4.37M
October 14, 2025	50.67	48.72	48.72	51.76	48.58	6.03M
October 13, 2025	48.2	50.2	50.2	50.52	48.1	6.07M
October 10, 2025	52.4	50.81	50.81	53	50.66	7.59M
October 09, 2025	52.58	53.19	53.19	53.85	52.1	10.08M
September 30, 2025	51.54	52.38	52.38	52.78	51.18	7.79M
September 29, 2025	50.5	51.37	51.37	51.89	49.95	5.54M
September 26, 2025	51.76	50.81	50.81	52.66	50.69	6.49M
September 25, 2025	52.36	52.14	52.14	52.73	51.92	6.6M
September 24, 2025	50.78	52.73	52.73	52.88	50.69	11.72M
September 23, 2025	51.8	51.19	51.19	51.8	49.5	7.17M
September 22, 2025	49.96	51.37	51.37	51.37	49.68	6.54M
September 19, 2025	50.18	49.81	49.81	51.09	49.66	5.37M
September 18, 2025	51.21	50.36	50.36	52.4	49.91	8.84M
September 17, 2025	51.35	51.2	51.2	51.95	50.83	4.99M
September 16, 2025	50.31	51.46	51.46	51.76	50.07	5.19M
September 15, 2025	52.42	50.5	50.5	52.8	50.5	6.04M
September 12, 2025	50.18	51.29	51.29	51.42	49.81	8.08M
September 11, 2025	48.52	50.15	50.15	50.19	47.97	6.15M
September 10, 2025	49	48.5	48.5	49.27	48.3	3.91M
September 09, 2025	50.2	48.78	48.78	50.25	48.65	4.48M
September 08, 2025	49.92	50.21	50.21	50.63	49.64	4.51M
September 05, 2025	49	50	50	50.3	48.62	4.91M

Shanghai Fullhan Microelectronics Co., Ltd. (300613.SZ) SHZ