Shenzhen Fine Made Electronics Group Co., Ltd. - 300671.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.39	38.87	38.87	40.05	38.87	8.6M
September 25, 2025	39.5	39.62	39.62	40.15	39.38	11.16M
September 24, 2025	38.8	40.5	40.5	40.74	38.56	18.92M
September 23, 2025	37.85	39.19	39.19	39.2	36.26	13.57M
September 22, 2025	37.31	37.85	37.85	37.96	37.16	6.28M
September 19, 2025	37.6	37.25	37.25	38.93	37.25	8.48M
September 18, 2025	38.3	38.37	38.37	39.88	38.16	12.34M
September 17, 2025	38.52	38.57	38.57	39.47	38.05	8.82M
September 16, 2025	38.51	38.8	38.8	39.44	38.45	12.51M
September 15, 2025	42	39.36	39.36	42.2	39.32	19.83M
September 12, 2025	37.6	38.07	38.07	38.78	37.33	10.65M
September 11, 2025	36.62	37.59	37.59	37.72	36.4	7.74M
September 10, 2025	36.52	36.62	36.62	36.96	36.3	4.16M
September 09, 2025	37.28	36.32	36.32	37.31	36.18	5.06M
September 08, 2025	37	37.13	37.13	37.29	36.53	6.21M
September 05, 2025	36	37.03	37.03	37.25	35.61	7.74M
September 04, 2025	37.3	35.67	35.67	37.68	35.07	8.4M
September 03, 2025	38.69	37.14	37.14	38.77	37	7.61M
September 02, 2025	39.56	38.42	38.42	40.34	37.81	10.26M
September 01, 2025	39.68	39.87	39.87	40.2	39.1	8.62M
August 29, 2025	40.39	39.07	39.07	40.39	38.81	12.12M
August 28, 2025	39.09	40.68	40.68	40.68	39	13.52M
August 27, 2025	40.71	39.3	39.3	41.76	39.23	17.07M
August 26, 2025	41.23	40.7	40.7	41.68	40.18	13.83M
August 25, 2025	41.35	41.64	41.64	42.9	41.06	17.72M
August 22, 2025	40.88	41.33	41.33	42.16	40.59	20.28M
August 21, 2025	42.05	41	41	45.89	41	25.68M
August 20, 2025	42.06	42.21	42.21	42.5	41	16.5M
August 19, 2025	41.04	42.96	42.96	43.38	40.5	24.27M
August 18, 2025	41.43	41.45	41.45	42.2	40.72	19.55M
August 15, 2025	40.51	41.03	41.03	41.84	40	19.76M
August 14, 2025	42.32	40.62	40.62	43.18	40.51	27.24M
August 13, 2025	42.1	43.18	43.18	44.44	41.5	33.06M
August 12, 2025	39	42.78	42.78	45.15	38.72	43.7M
August 11, 2025	38.58	39.21	39.21	39.43	38.02	23.5M
August 08, 2025	40.42	39.23	39.23	42.06	39.12	47.18M
August 07, 2025	33.7	40.2	40.2	40.2	33.66	27.37M
August 06, 2025	32.56	33.5	33.5	33.74	32.33	8.42M
August 05, 2025	32.7	32.67	32.67	32.78	32.49	4.08M
August 04, 2025	32	32.62	32.62	32.67	31.85	4.35M
August 01, 2025	32.01	32.25	32.25	32.76	31.87	4.83M
July 31, 2025	32.2	32.12	32.12	32.92	31.92	6.37M
July 30, 2025	32.64	32.39	32.39	33.3	32.09	7.4M
July 29, 2025	32.23	32.64	32.64	32.76	32.18	5.96M
July 28, 2025	32.4	32.23	32.23	32.46	32.12	3.96M
July 25, 2025	32.15	32.46	32.46	32.48	31.7	7.17M
July 24, 2025	31.26	31.88	31.88	32.16	31.26	5.96M
July 23, 2025	31.4	31.23	31.23	31.76	31.16	4.32M
July 22, 2025	31.53	31.37	31.37	31.75	31.22	3.6M
July 21, 2025	31.5	31.53	31.53	31.66	31.38	3.01M
July 18, 2025	31.54	31.5	31.5	31.82	31.2	3.8M
July 17, 2025	31.05	31.58	31.58	31.6	30.91	4.28M
July 16, 2025	30.88	31.21	31.21	32.17	30.8	5.74M
July 15, 2025	31.33	30.95	30.95	31.5	30.6	4.13M
July 14, 2025	31.7	31.41	31.41	31.78	31.32	2.85M
July 11, 2025	31.07	31.68	31.68	31.87	30.82	4.56M
July 10, 2025	31.33	31.19	31.19	31.53	31.06	3.22M
July 09, 2025	31.76	31.41	31.41	31.85	31.28	3.81M
July 08, 2025	31.45	31.79	31.79	31.89	31.45	3.65M
July 07, 2025	31.42	31.48	31.48	31.75	31.3	2.8M

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