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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	39.3	37.53	37.53	40.4	37.51	5.52M
October 16, 2025	39.55	39.28	39.28	40.59	38.82	5.73M
October 15, 2025	38.69	39.47	39.47	39.53	37.62	5.63M
October 14, 2025	40.32	38.26	38.26	40.9	38.11	7.85M
October 13, 2025	38.63	39.65	39.65	40.2	38.3	8.69M
October 10, 2025	40.02	41.56	41.56	43.27	39.51	12.17M
October 09, 2025	41	40.55	40.55	41.55	40.3	7.92M
September 30, 2025	42.03	41.56	41.56	42.59	41.2	6.23M
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

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