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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	42.46	42.18	42.18	42.89	42.01	4.68M
September 26, 2025	43.31	42.67	42.67	43.97	42.46	5.81M
September 25, 2025	43.36	43.38	43.38	44.5	43	7M
September 24, 2025	42.48	43.35	43.35	43.56	42	5.56M
September 23, 2025	43.94	42.9	42.9	44.64	41.89	8.88M
September 22, 2025	45.6	44.25	44.25	45.6	43.22	8.1M
September 19, 2025	45.6	44.13	44.13	45.73	43.8	8.91M
September 18, 2025	46.6	45.89	45.89	48.19	45.2	15.37M
September 17, 2025	45.17	48.39	48.39	48.86	44.79	18.85M
September 16, 2025	44.83	45.5	45.5	46.57	44.66	13.86M
September 15, 2025	45.16	46.11	46.11	46.49	44.51	15.88M
September 12, 2025	45.84	47.25	47.25	48.87	45.02	26.23M
September 11, 2025	37.38	44.29	44.29	44.29	37.19	10.88M
September 10, 2025	35.3	36.91	36.91	37.35	35.15	6.1M
September 09, 2025	36.14	35.17	35.17	36.48	34.79	3.26M
September 08, 2025	36.3	36.5	36.5	36.59	35.5	4.07M
September 05, 2025	35.2	36.43	36.43	36.54	35	4.87M
September 04, 2025	38.01	34.95	34.95	38.56	34.21	7.56M
September 03, 2025	37.38	37.98	37.98	39.18	36.88	8.06M
September 02, 2025	38.87	37.41	37.41	39.39	36.8	6.14M
September 01, 2025	39.59	39.01	39.01	39.9	38.4	8.3M
August 29, 2025	37.06	39.55	39.55	41	36.5	15.49M
August 28, 2025	35	36.23	36.23	36.38	34.79	9.78M
August 27, 2025	34.85	34.02	34.02	35.65	34.02	5.29M
August 26, 2025	35.4	34.85	34.85	35.65	34.84	4.01M
August 25, 2025	35.62	35.49	35.49	35.86	34.96	5.18M
August 22, 2025	35.48	35.26	35.26	35.83	35.13	4.51M
August 21, 2025	36.45	35.6	35.6	36.46	35.21	6.93M
August 20, 2025	35.4	36.89	36.89	38.12	34.77	10.2M
August 19, 2025	35.03	35.63	35.63	36.16	34.41	5.26M
August 18, 2025	34.37	35.22	35.22	35.49	34	5.92M
August 15, 2025	32.93	34.11	34.11	34.4	32.92	5.24M
August 14, 2025	34.47	33.24	33.24	34.59	32.9	6.28M
August 13, 2025	34.3	34.46	34.46	34.57	33.91	5.68M
August 12, 2025	34.91	34.17	34.17	35	33.93	4.84M
August 11, 2025	33	35.15	35.15	35.58	32.75	7.59M
August 08, 2025	32.8	33.28	33.28	33.99	32.79	5.72M
August 07, 2025	33.08	32.85	32.85	33.4	32.3	2.75M
August 06, 2025	32.8	33.1	33.1	33.24	32.62	2.31M
August 05, 2025	32.67	33	33	33.45	32.42	2.61M
August 04, 2025	32.25	32.71	32.71	32.8	31.9	2.09M
August 01, 2025	32.22	32.22	32.22	32.89	31.99	2.1M
July 31, 2025	33.77	32.64	32.64	34.53	32.4	4.56M
July 30, 2025	33.05	33.3	33.3	33.46	32.4	3.35M
July 29, 2025	32.65	33.04	33.04	33.61	32.4	3.53M
July 28, 2025	31.11	32.81	32.81	32.88	31.06	5.87M
July 25, 2025	31	31.16	31.16	31.17	30.7	1.83M
July 24, 2025	30.97	31.13	31.13	31.97	30.91	2.92M
July 23, 2025	31.2	30.9	30.9	31.22	30.58	2.78M
July 22, 2025	31.67	31.25	31.25	32.27	31.01	3.54M
July 21, 2025	31.5	31.77	31.77	31.85	30.8	4.51M
July 18, 2025	33.08	32.61	32.61	33.17	32.46	2.65M
July 17, 2025	32.01	33.09	33.09	33.2	31.75	5.34M
July 16, 2025	32.26	31.92	31.92	32.35	31.78	2.36M
July 15, 2025	32.09	32.29	32.29	33.05	31.75	3.89M
July 14, 2025	31.78	32.09	32.09	32.48	31.75	2.15M
July 11, 2025	32.1	31.68	31.68	32.23	31.27	3.33M
July 10, 2025	32.87	32.23	32.23	33.27	31.9	3.31M
July 09, 2025	32.9	32.95	32.95	33.65	32.73	4.21M
July 08, 2025	32.21	33.13	33.13	33.78	31.97	5.66M

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