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

37.13

+0.1(+0.27%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253637.0337.0337.2535.617.74M
September 04, 202537.335.6735.6737.6835.078.4M
September 03, 202538.6937.1437.1438.77377.61M
September 02, 202539.5638.4238.4240.3437.8110.26M
September 01, 202539.6839.8739.8740.239.18.62M
August 29, 202540.3939.0739.0740.3938.8112.12M
August 28, 202539.0940.6840.6840.683913.52M
August 27, 202540.7139.339.341.7639.2317.07M
August 26, 202541.2340.740.741.6840.1813.83M
August 25, 202541.3541.6441.6442.941.0617.72M
August 22, 202540.8841.3341.3342.1640.5920.28M
August 21, 202542.05414145.894125.68M
August 20, 202542.0642.2142.2142.54116.5M
August 19, 202541.0442.9642.9643.3840.524.27M
August 18, 202541.4341.4541.4542.240.7219.55M
August 15, 202540.5141.0341.0341.844019.76M
August 14, 202542.3240.6240.6243.1840.5127.24M
August 13, 202542.143.1843.1844.4441.533.06M
August 12, 20253942.7842.7845.1538.7243.7M
August 11, 202538.5839.2139.2139.4338.0223.5M
August 08, 202540.4239.2339.2342.0639.1247.18M
August 07, 202533.740.240.240.233.6627.37M
August 06, 202532.5633.533.533.7432.338.42M
August 05, 202532.732.6732.6732.7832.494.08M
August 04, 20253232.6232.6232.6731.854.35M
August 01, 202532.0132.2532.2532.7631.874.83M
July 31, 202532.232.1232.1232.9231.926.37M
July 30, 202532.6432.3932.3933.332.097.4M
July 29, 202532.2332.6432.6432.7632.185.96M
July 28, 202532.432.2332.2332.4632.123.96M
July 25, 202532.1532.4632.4632.4831.77.17M
July 24, 202531.2631.8831.8832.1631.265.96M
July 23, 202531.431.2331.2331.7631.164.32M
July 22, 202531.5331.3731.3731.7531.223.6M
July 21, 202531.531.5331.5331.6631.383.01M
July 18, 202531.5431.531.531.8231.23.8M
July 17, 202531.0531.5831.5831.630.914.28M
July 16, 202530.8831.2131.2132.1730.85.74M
July 15, 202531.3330.9530.9531.530.64.13M
July 14, 202531.731.4131.4131.7831.322.85M
July 11, 202531.0731.6831.6831.8730.824.56M
July 10, 202531.3331.1931.1931.5331.063.22M
July 09, 202531.7631.4131.4131.8531.283.81M
July 08, 202531.4531.7931.7931.8931.453.65M
July 07, 202531.4231.4831.4831.7531.32.8M
July 04, 202532.131.4731.4732.2731.395.42M
July 03, 202532.1132.1832.1832.5231.984.2M
July 02, 202532.0332.1532.1532.831.796.32M
July 01, 202532.8532.832.833.832.59.72M
June 30, 202532.2732.7532.7533.1932.276.05M
June 27, 20253332.2432.2433.3332.086.51M
June 26, 202532.532.1232.1232.8532.056.48M
June 25, 202531.9232.5532.5532.5731.668.7M
June 24, 202530.9231.9431.9431.9630.96.73M
June 23, 202529.7530.9230.9231.1229.675.12M
June 20, 202530.230.2230.2231.530.185.65M
June 19, 202531.0730.1330.1331.5230.085.29M
June 18, 202530.8331.2731.2731.4830.624.54M
June 17, 202530.7530.9530.9531.2530.333.96M
June 16, 202529.9530.8230.8230.9729.884.04M