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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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