Shenzhen Fine Made Electronics Group Co., Ltd. (300671.SZ) SHZ

37.95

-0.63(-1.63%)

Updated at April 03 03:11PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	38.91	37.95	37.95	39	37.58	6.34M
April 02, 2026	39.95	38.58	38.58	40.14	38.2	9.05M
April 01, 2026	38.51	40.21	40.21	40.4	38.45	14.14M
March 31, 2026	38.43	37.08	37.08	38.7	37.08	5.95M
March 30, 2026	37.54	38.7	38.7	38.75	37.36	5.86M
March 27, 2026	37.9	38.25	38.25	39	37.29	7.83M
March 26, 2026	39.16	38.38	38.38	40.43	38.2	11.36M
March 25, 2026	37.53	38.69	38.69	40.38	37.48	13.06M
March 24, 2026	37.58	37.08	37.08	37.85	35.85	6.59M
March 23, 2026	38.38	36.5	36.5	38.54	36.32	8.51M
March 20, 2026	40.67	39.11	39.11	41.17	39.08	8.67M
March 19, 2026	41.28	40.59	40.59	41.72	40.38	8.06M
March 18, 2026	40.46	41.74	41.74	42.47	39.78	11.78M
March 17, 2026	41.7	39.74	39.74	41.72	39.65	7.48M
March 16, 2026	39.9	41.63	41.63	42.2	39.22	11.3M
March 13, 2026	40.32	40.15	40.15	41.1	39.4	7.07M
March 12, 2026	41.6	40.81	40.81	42.1	40.3	6.93M
March 11, 2026	43.27	41.81	41.81	43.55	41.63	10.11M
March 10, 2026	42.62	43.23	43.23	43.96	42.62	7.01M
March 09, 2026	41.7	42.24	42.24	42.5	40.8	10.19M
March 06, 2026	42.62	42.71	42.71	44.15	42.62	12.36M
March 05, 2026	41.32	43.87	43.87	45.5	41.01	24.78M
March 04, 2026	46.65	39.66	39.66	46.65	39.39	8.16M
March 03, 2026	43.9	40.25	40.25	44.3	40.05	11.32M
March 02, 2026	44.22	43.52	43.52	45.19	43.44	9.59M
February 27, 2026	46.65	45.37	45.37	46.87	44.35	13.52M
February 26, 2026	47.86	46.81	46.81	48.1	46.13	10.89M
February 25, 2026	48.99	47.7	47.7	49.19	46.84	9.7M
February 24, 2026	50.55	48.44	48.44	50.78	48.19	9.38M
February 13, 2026	50.97	49.15	0	51.18	49.13	11.32M
February 12, 2026	51.58	51.41	0	52.2	49.17	17.16M
February 11, 2026	47.2	50.71	0	52.5	46.61	23.47M
February 10, 2026	47	47.17	0	50.28	46.92	22.05M
February 09, 2026	50.2	47.3	0	50.69	46.8	23.25M
February 06, 2026	50.8	49.97	0	51.94	49.75	16.24M
February 05, 2026	47.8	52	0	53.15	47.3	26.1M
February 04, 2026	48.75	49.75	0	49.97	47.14	14.03M
February 03, 2026	48.5	49.3	0	49.68	46.81	17M
February 02, 2026	50.01	47.04	0	51.18	47.01	24.31M
January 30, 2026	53	53.36	0	56	51.27	25.34M
January 29, 2026	55.01	52.18	0	56.78	51.8	28.36M
January 28, 2026	54.25	56	0	60.88	54.25	38.11M
January 27, 2026	45.91	51.27	0	52.48	45.83	39.45M
January 26, 2026	46	45.89	0	48.97	44	30.45M
January 23, 2026	42.42	44	0	45.99	42.4	36.06M
January 22, 2026	39.3	44.35	0	45.88	37.79	46.39M
January 21, 2026	34.97	38.5	0	40.94	34.9	25.51M
January 20, 2026	35.36	35.27	0	36.1	34.84	7.62M
January 19, 2026	35.8	35.48	0	36.18	35.2	7.26M
January 16, 2026	35.08	35.94	0	36.65	34.84	12.71M
January 15, 2026	35.2	34.91	0	35.55	34.22	6.78M
January 14, 2026	34.59	35.29	0	36.17	34.36	11.61M
January 13, 2026	35.15	34.1	0	35.35	34.08	7.15M
January 12, 2026	34.16	35.06	0	35.15	33.89	7.15M
January 09, 2026	33.86	34.16	0	34.24	33.47	5.49M
January 08, 2026	33.4	33.87	0	34.18	33.22	4.45M
January 07, 2026	33.64	33.5	0	34.49	33.35	5.93M
January 06, 2026	32.85	33.48	0	33.62	32.63	5.27M
January 05, 2026	32.17	32.79	0	32.92	32.17	4M
December 31, 2025	32.5	31.89	0	32.51	31.83	3.21M