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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.2	47.31	47.31	48.66	46.2	8.16M
February 12, 2026	45.72	46.88	46.88	47.3	45.64	7.1M
February 11, 2026	46.96	46.06	46.06	48.2	46.01	7.47M
February 10, 2026	45.3	47.48	47.48	47.63	45.02	10.34M
February 09, 2026	44.99	45.2	45.2	45.7	44.44	6.09M
February 06, 2026	44.08	44.16	44.16	45.95	43.6	7.35M
February 05, 2026	44.76	45.29	45.29	46.92	44.55	5.94M
February 04, 2026	45.35	45.33	45.33	45.78	43.8	8.2M
February 03, 2026	46	46.33	46.33	47.35	44.77	10.31M
February 02, 2026	44.76	45.35	45.35	47.22	44.6	8.84M
January 30, 2026	44.59	44.93	44.93	47.2	43.66	11.62M
January 29, 2026	48.9	45.82	45.82	49.5	45.36	12.97M
January 28, 2026	47.16	50.15	50.15	50.35	45.8	16.86M
January 27, 2026	44.45	48.02	48.02	50.45	44.4	16.89M
January 26, 2026	44.9	45.99	45.99	46.59	43.93	14.72M
January 23, 2026	44.37	44.45	44.45	45.29	43.65	12.8M
January 22, 2026	43.35	44.93	44.93	46.77	43.35	19.15M
January 21, 2026	39.96	41.7	41.7	42.03	39.54	9.49M
January 20, 2026	41.1	40.36	40.36	41.29	39.85	8.24M
January 19, 2026	39.95	41.34	41.34	41.49	39.43	10.69M
January 16, 2026	39.57	39.74	39.74	39.96	39.12	5.97M
January 15, 2026	38.5	39.42	39.42	39.66	38.06	7.49M
January 14, 2026	38.05	38.56	38.56	38.88	37.97	5.91M
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

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