Sihui Fuji Electronics Technology Co., Ltd. - 300852.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.37	38.13	38.13	39.37	37.9	6.12M
January 12, 2026	39	39.47	39.47	39.66	38.28	6.49M
January 09, 2026	39.15	39.14	39.14	39.32	38.55	4.99M
January 08, 2026	39.66	39.25	39.25	39.78	39.03	7.08M
January 07, 2026	38.79	40.06	40.06	41.1	38.77	10.32M
January 06, 2026	38.8	38.68	38.68	39.2	38.28	4.79M
January 05, 2026	38.53	38.88	38.88	39.07	37.91	4.54M
December 31, 2025	39.15	38.18	38.18	39.33	38.1	4.64M
December 30, 2025	38.03	39.34	39.34	39.7	38	7.25M
December 29, 2025	38.14	38.27	38.27	38.86	37.78	3.79M
December 26, 2025	38.33	38.14	38.14	38.87	37.89	3.73M
December 25, 2025	38.43	38.56	38.56	38.67	38.08	4.06M
December 24, 2025	37.6	38.77	38.77	38.88	37.38	5.9M
December 23, 2025	37.45	37.54	37.54	37.93	37.3	4.06M
December 22, 2025	35.28	37.78	37.78	38.28	35.28	7.57M
December 19, 2025	35.87	35.24	35.24	36.16	35.21	2.87M
December 18, 2025	36.26	35.57	35.57	36.54	35.57	2.93M
December 17, 2025	35.48	36.68	36.68	36.73	35.08	3.47M
December 16, 2025	36.16	35.5	35.5	36.42	35.36	3.05M
December 15, 2025	36.43	36.19	36.19	36.81	36.03	3M
December 12, 2025	36.91	36.82	36.82	37.33	36.43	3.63M
December 11, 2025	37.97	36.91	36.91	38.09	36.8	4.14M
December 10, 2025	37.92	38.01	38.01	38.3	37.52	3.64M
December 09, 2025	37.75	38.29	38.29	38.85	37.73	7.5M
December 08, 2025	37.18	38.03	38.03	38.38	36.83	7.11M
December 05, 2025	37.55	37.18	37.18	38.19	37.03	8.53M
December 04, 2025	35.87	38.4	38.4	38.41	35.87	9.2M
December 03, 2025	37.12	36.17	36.17	37.58	36	4.29M
December 02, 2025	36.42	36.98	36.98	37.68	36.19	6.02M
December 01, 2025	35.78	36.48	36.48	36.5	35.42	3.36M
November 28, 2025	35.87	35.6	35.6	35.94	35.42	2.07M
November 27, 2025	35.23	35.83	35.83	36.34	35.23	2.66M
November 26, 2025	35.48	35.35	35.35	36.09	35.1	2.35M
November 25, 2025	34.7	35.71	35.71	36.33	34.53	4.63M
November 24, 2025	34.23	34.38	34.38	34.53	33.8	2.76M
November 21, 2025	35.09	33.94	33.94	35.29	33.68	3.92M
November 20, 2025	35.91	35.51	35.51	36.4	35.25	2.6M
November 19, 2025	38.32	35.45	35.45	38.32	35.31	3.58M
November 18, 2025	36.81	36.78	36.78	37.35	36.53	2.84M
November 17, 2025	37.29	37.04	37.04	37.69	36.78	3.83M
November 14, 2025	38.32	37.2	37.2	38.38	37.2	3.83M
November 13, 2025	38.56	38.7	38.7	39.02	38.32	4.18M
November 12, 2025	38.15	38.58	38.58	39.33	37.5	4.98M
November 11, 2025	38.65	38.53	38.53	39.03	37.83	4.87M
November 10, 2025	38.65	38.39	38.39	39.36	37.9	4.46M
November 07, 2025	39.3	38.5	38.5	39.3	38.27	4.17M
November 06, 2025	38.72	39.66	39.66	39.98	38.3	6.21M
November 05, 2025	38.47	38.71	38.71	38.91	37.83	4.49M
November 04, 2025	39.81	39.2	39.2	39.81	38.7	4.32M
November 03, 2025	39.22	39.66	39.66	39.98	38.43	5.61M
October 31, 2025	39.81	39.22	39.22	40.48	38.82	7.37M
October 30, 2025	40.55	39.95	39.95	41.05	39.81	6.36M
October 29, 2025	41.13	40.87	40.87	41.84	40	8.66M
October 28, 2025	41.43	40.7	40.7	41.7	40.34	8.51M
October 27, 2025	41	42.11	42.11	42.56	40.67	12.49M
October 24, 2025	38.12	39.85	39.85	39.85	38.01	7.58M
October 23, 2025	38.05	37.59	37.59	38.15	37	3.88M
October 22, 2025	38.39	38.29	38.29	39	38.01	3.75M
October 21, 2025	38.01	38.86	38.86	39.09	37.57	5.14M
October 20, 2025	38.12	37.69	37.69	38.67	37.28	4.75M

Sihui Fuji Electronics Technology Co., Ltd. (300852.SZ) SHZ