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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.71	47.01	47.01	48.14	47.01	3.78M
February 12, 2026	46.83	47.86	47.86	48.38	46.73	5.31M
February 11, 2026	46.58	46.65	46.65	47.45	46.34	3.8M
February 10, 2026	46.74	46.59	46.59	47.56	46.54	3.51M
February 09, 2026	46.9	46.82	46.82	47.03	46.38	3.83M
February 06, 2026	46.73	46.25	46.25	46.96	46.01	4.68M
February 05, 2026	46.5	47.22	47.22	47.79	45.8	6.47M
February 04, 2026	47.38	47.06	47.06	47.46	45.95	8.41M
February 03, 2026	47.81	48.7	48.7	48.81	47.2	7.38M
February 02, 2026	49.8	46.74	46.74	49.8	46.73	9.86M
January 30, 2026	50	50.72	50.72	51.38	49.55	9.59M
January 29, 2026	52	50.42	50.42	52.63	50.25	10.8M
January 28, 2026	52.62	52.28	52.28	54.16	52.09	14.75M
January 27, 2026	48.8	52.45	52.45	53.27	48.61	19.31M
January 26, 2026	50.37	49.01	49.01	51.13	48.5	7.46M
January 23, 2026	50.32	50.51	50.51	50.88	50	9.1M
January 22, 2026	49.91	51.17	51.17	52.2	48.72	15.02M
January 21, 2026	48.1	49.49	49.49	49.91	47.81	8.45M
January 20, 2026	48.07	48.3	48.3	49.01	47.71	5.35M
January 19, 2026	49.3	48.13	48.13	49.48	48.03	4.81M
January 16, 2026	48.79	49.29	49.29	49.64	48.2	6.55M
January 15, 2026	48.15	48.2	48.2	48.82	47.38	4.94M
January 14, 2026	48.75	48.49	48.49	49.5	47.7	7.32M
January 13, 2026	49.9	47.95	47.95	49.9	47.91	6.75M
January 12, 2026	47.99	49.58	49.58	49.68	47.91	7.94M
January 09, 2026	47.31	47.75	47.75	47.85	47.1	4.49M
January 08, 2026	47.37	47.5	47.5	47.93	47.2	4.07M
January 07, 2026	47.78	47.46	47.46	48.15	47.23	5.07M
January 06, 2026	47.49	47.75	47.75	48.05	47.12	5.24M
January 05, 2026	46.41	47.5	47.5	47.57	46.27	5.36M
December 31, 2025	46.85	46.06	46.06	46.86	46.01	2.95M
December 30, 2025	45.54	46.55	46.55	46.8	45.54	4.24M
December 29, 2025	45.45	45.91	45.91	46.68	45.42	3.4M
December 26, 2025	46.07	45.4	45.4	46.2	45.36	2.79M
December 25, 2025	45.7	46.11	46.11	46.2	45.55	2.95M
December 24, 2025	44.59	45.77	45.77	45.86	44.59	3.61M
December 23, 2025	45.3	44.59	44.59	45.65	44.56	2.37M
December 22, 2025	44.91	45.4	45.4	45.79	44.75	2.65M
December 19, 2025	45.1	44.75	44.75	45.46	44.68	2.48M
December 18, 2025	44.55	44.67	44.67	45.29	44.4	1.94M
December 17, 2025	44.32	44.92	44.92	45.01	43.51	2.96M
December 16, 2025	45.19	44.46	44.46	45.4	44.15	2.85M
December 15, 2025	46.22	45.19	45.19	46.36	45.11	3.41M
December 12, 2025	45.19	46.59	46.59	46.88	44.95	5.28M
December 11, 2025	46.42	45.28	45.28	46.59	45.25	3.08M
December 10, 2025	45.65	46.4	46.4	46.43	45.3	3.38M
December 09, 2025	45.77	45.73	45.73	46.47	45.6	2.64M
December 08, 2025	45.92	45.97	45.97	46.35	45.4	3.46M
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

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