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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.79	35	35	35.57	33.79	9.77M
December 03, 2025	34.63	33.96	33.96	34.75	33.8	3.49M
December 02, 2025	34.99	34.72	34.72	35.35	34.6	3.48M
December 01, 2025	33.91	35.05	35.05	35.15	33.72	5.46M
November 28, 2025	33.79	33.91	33.91	34.19	33.58	3.21M
November 27, 2025	33.36	33.82	33.82	34.89	33.33	5.96M
November 26, 2025	33.51	33.36	33.36	34.19	33.02	3.8M
November 25, 2025	33.31	33.51	33.51	34.18	33.31	3.85M
November 24, 2025	32.85	33.29	33.29	33.55	32.23	4.01M
November 21, 2025	34.47	32.73	32.73	34.82	32.73	6.31M
November 20, 2025	36.19	34.88	34.88	36.36	34.87	5.49M
November 19, 2025	35.67	36.16	36.16	36.4	35.54	6.62M
November 18, 2025	34.65	36.07	36.07	37.24	34.43	11.01M
November 17, 2025	34.01	34.71	34.71	34.77	34.01	2.83M
November 14, 2025	35.26	34.32	34.32	35.37	34.31	4.96M
November 13, 2025	34.92	35.6	35.6	35.88	34.76	4.98M
November 12, 2025	35	35	35	35.53	34.62	3.4M
November 11, 2025	35.27	35.23	35.23	35.79	34.97	3.99M
November 10, 2025	34.48	35.24	35.24	35.45	34.36	4.3M
November 07, 2025	34.44	34.51	34.51	34.6	34.1	3.69M
November 06, 2025	34.83	34.78	34.78	34.97	34.42	2.81M
November 05, 2025	34.26	34.66	34.66	34.84	34.26	2.71M
November 04, 2025	35.6	34.9	34.9	35.6	34.6	3.33M
November 03, 2025	35.1	35.58	35.58	35.58	34.69	4.08M
October 31, 2025	35.02	35.28	35.28	35.7	34.76	3.82M
October 30, 2025	35.41	35.01	35.01	35.87	35	4.29M
October 29, 2025	35.8	35.65	35.65	36.1	35.21	4.54M
October 28, 2025	35.7	35.89	35.89	36.48	35.68	4.24M
October 27, 2025	36.43	36.08	36.08	36.88	35.73	6.67M
October 24, 2025	36.45	36.55	36.55	36.75	36.07	6.01M
October 23, 2025	35.86	35.92	35.92	36.07	35.3	5.2M
October 22, 2025	35.18	36.37	36.37	37.41	34.9	8.51M
October 21, 2025	35.43	35.63	35.63	35.8	35	4.07M
October 20, 2025	34.79	35.36	35.36	36.05	34.76	5.82M
October 17, 2025	35.6	34.1	34.1	35.93	34	5.7M
October 16, 2025	36.23	35.67	35.67	36.48	35.48	4.44M
October 15, 2025	36.57	36.34	36.34	37.13	35.58	4.25M
October 14, 2025	38	36.15	36.15	38.42	36.03	6.99M
October 13, 2025	35.35	37.83	37.83	37.95	35.3	7M
October 10, 2025	39.05	37.18	37.18	39.1	37.15	9.65M
October 09, 2025	39.39	39.54	39.54	39.97	38.62	10.61M
September 30, 2025	38.88	38.75	38.75	39.24	38.24	7.44M
September 29, 2025	39.18	38.5	38.5	39.22	38.08	7.24M
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

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