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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	54.97	56.29	56.29	56.96	54.88	11.63M
August 21, 2025	55	54.81	54.81	56.27	54.5	12.32M
August 20, 2025	56.06	57.06	57.06	57.47	55.17	12.24M
August 19, 2025	53.72	56.82	56.82	58.8	52.79	16.29M
August 18, 2025	53.39	53.91	53.91	54.64	52.71	9.98M
August 15, 2025	51.64	52.91	52.91	53.19	51.56	7.36M
August 14, 2025	53.79	52	52	55.23	51.99	12.23M
August 13, 2025	53.02	53.71	53.71	53.72	52.65	10.1M
August 12, 2025	51.21	53.63	53.63	54.5	50.8	16.06M
August 11, 2025	50.8	51.38	51.38	51.55	50.59	8.11M
August 08, 2025	51.93	50.9	50.9	51.93	50.38	10.88M
August 07, 2025	49.28	52.47	52.47	54.38	49.11	19.83M
August 06, 2025	48.51	49.28	49.28	49.39	48.4	5.08M
August 05, 2025	48.68	48.81	48.81	49.23	48.2	6.22M
August 04, 2025	47.25	48.18	48.18	48.19	47.1	3.48M
August 01, 2025	47.45	47.4	47.4	48.17	47.05	3.65M
July 31, 2025	47.9	47.52	47.52	48.65	47.35	5.02M
July 30, 2025	48.5	48.2	48.2	49.06	47.7	5.37M
July 29, 2025	47.93	48.6	48.6	48.69	47.75	5.45M
July 28, 2025	48.23	48.06	48.06	48.48	47.83	4.3M
July 25, 2025	47.24	48.22	48.22	48.26	47.13	5.33M
July 24, 2025	46.24	47.24	47.24	47.47	46.23	4.74M
July 23, 2025	46.15	46.23	46.23	46.83	46.15	2.97M
July 22, 2025	46.59	46.36	46.36	46.84	46.12	3.6M
July 21, 2025	46.62	46.73	46.73	46.97	46.35	3.06M
July 18, 2025	46.77	46.47	46.47	47.1	46.12	3.42M
July 17, 2025	45.86	46.56	46.56	46.6	45.62	3.96M
July 16, 2025	45.46	45.93	45.93	46.66	45.32	4.14M
July 15, 2025	45.71	45.52	45.52	46.04	45	3.56M
July 14, 2025	46	45.72	45.72	46.15	45.68	3.01M
July 11, 2025	45.29	46.04	46.04	46.33	44.9	4.61M
July 10, 2025	45.53	45.41	45.41	46.49	45.2	3.73M
July 09, 2025	45.6	45.3	45.3	45.96	45.2	4.13M
July 08, 2025	45	45.75	45.75	45.85	44.3	8.62M
July 07, 2025	47.42	47.01	47.01	47.69	46.98	2.48M
July 04, 2025	48.18	47.45	47.45	48.48	47.25	3.77M
July 03, 2025	48	47.88	47.88	48.29	47.7	2.64M
July 02, 2025	48.61	47.84	47.84	48.61	47.53	3.95M
July 01, 2025	49.2	48.79	48.79	49.79	48.64	6.13M
June 30, 2025	48.56	48.88	48.88	49.29	48.5	4.39M
June 27, 2025	48.4	48.46	48.46	49.46	47.98	5.3M
June 26, 2025	48.41	48.03	48.03	48.81	47.9	4.3M
June 25, 2025	47.49	48.66	48.66	48.69	47.29	6.5M
June 24, 2025	46.06	47.46	47.46	47.53	46.06	5.1M
June 23, 2025	44.55	46.03	46.03	46.5	44.55	3.8M
June 20, 2025	45.82	45.04	45.04	46.35	45	3.08M
June 19, 2025	46.51	45.96	45.84	47.1	45.63	4.34M
June 18, 2025	45.9	46.8	46.68	47	45.8	3.92M
June 17, 2025	45.5	46.22	46.1	47.08	45.5	3.8M
June 16, 2025	45.65	45.61	45.49	46.23	45.58	3.12M
June 13, 2025	46.8	45.82	45.7	47.45	45.72	4.2M
June 12, 2025	47.29	47.25	47.13	47.84	47.06	3.06M
June 11, 2025	47.5	47.38	47.26	48.12	47.3	3.64M
June 10, 2025	48.78	47.61	47.49	49.13	47.1	5.04M
June 09, 2025	48.25	48.74	48.61	49.34	48.25	4.71M
June 06, 2025	48.31	48.46	48.33	48.81	47.86	4.51M
June 05, 2025	47.64	48.4	48.27	48.57	47.1	4.94M
June 04, 2025	47	47.58	47.46	48.26	46.71	3.98M
June 03, 2025	46.38	47	46.88	47.54	46.05	3.41M
May 30, 2025	47.98	46.7	46.58	47.98	46.66	4.82M

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