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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.97	49.15	49.15	51.18	49.13	11.32M
February 12, 2026	51.58	51.41	51.41	52.2	49.17	17.16M
February 11, 2026	47.2	50.71	50.71	52.5	46.61	23.47M
February 10, 2026	47	47.17	47.17	50.28	46.92	22.05M
February 09, 2026	50.2	47.3	47.3	50.69	46.8	23.25M
February 06, 2026	50.8	49.97	49.97	51.94	49.75	16.24M
February 05, 2026	47.8	52	52	53.15	47.3	26.1M
February 04, 2026	48.75	49.75	49.75	49.97	47.14	14.03M
February 03, 2026	48.5	49.3	49.3	49.68	46.81	17M
February 02, 2026	50.01	47.04	47.04	51.18	47.01	24.31M
January 30, 2026	53	53.36	53.36	56	51.27	25.34M
January 29, 2026	55.01	52.18	52.18	56.78	51.8	28.36M
January 28, 2026	54.25	56	56	60.88	54.25	38.11M
January 27, 2026	45.91	51.27	51.27	52.48	45.83	39.45M
January 26, 2026	46	45.89	45.89	48.97	44	30.45M
January 23, 2026	42.42	44	44	45.99	42.4	36.06M
January 22, 2026	39.3	44.35	44.35	45.88	37.79	46.39M
January 21, 2026	34.97	38.5	38.5	40.94	34.9	25.51M
January 20, 2026	35.36	35.27	35.27	36.1	34.84	7.62M
January 19, 2026	35.8	35.48	35.48	36.18	35.2	7.26M
January 16, 2026	35.08	35.94	35.94	36.65	34.84	12.71M
January 15, 2026	35.2	34.91	34.91	35.55	34.22	6.78M
January 14, 2026	34.59	35.29	35.29	36.17	34.36	11.61M
January 13, 2026	35.15	34.1	34.1	35.35	34.08	7.15M
January 12, 2026	34.16	35.06	35.06	35.15	33.89	7.15M
January 09, 2026	33.86	34.16	34.16	34.24	33.47	5.49M
January 08, 2026	33.4	33.87	33.87	34.18	33.22	4.45M
January 07, 2026	33.64	33.5	33.5	34.49	33.35	5.93M
January 06, 2026	32.85	33.48	33.48	33.62	32.63	5.27M
January 05, 2026	32.17	32.79	32.79	32.92	32.17	4M
December 31, 2025	32.5	31.89	31.89	32.51	31.83	3.21M
December 30, 2025	32.64	32.35	32.35	33	32.32	3.17M
December 29, 2025	32.85	32.63	32.63	33.2	32.5	2.39M
December 26, 2025	33.05	32.85	32.85	33.45	32.75	3.55M
December 25, 2025	33	33.23	33.23	33.85	32.8	4.31M
December 24, 2025	31.87	32.68	32.68	33.3	31.87	4.58M
December 23, 2025	32.3	31.87	31.87	32.5	31.82	3.23M
December 22, 2025	32.1	32.35	32.35	32.79	32.1	3.13M
December 19, 2025	32.5	32.09	32.09	32.73	32.05	2.85M
December 18, 2025	31.94	32.23	32.23	32.69	31.78	3.13M
December 17, 2025	31.8	32.23	32.23	32.28	31.26	3.81M
December 16, 2025	32.5	31.89	31.89	32.7	31.7	3.64M
December 15, 2025	33.6	32.6	32.6	33.6	32.58	4.56M
December 12, 2025	33.41	33.89	33.89	34.29	33.05	3.99M
December 11, 2025	34.56	33.49	33.49	35.48	33.49	4.49M
December 10, 2025	34.51	34.52	34.52	34.86	34.05	3.79M
December 09, 2025	35	34.7	34.7	35.41	34.65	4.14M
December 08, 2025	34.53	35.28	35.28	35.46	34.53	5.14M
December 05, 2025	33.88	34.85	34.85	35.06	33.88	5.33M
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

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