Shanghai Friendess Electronic Technology Corporation Limited - 688188.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	136.54	138.8	138.8	140.29	135.55	2.13M
August 15, 2025	134.22	136.3	136.3	136.5	132.8	1.51M
August 14, 2025	133.02	134.2	134.2	135.47	132.14	2.29M
August 13, 2025	130.67	132.99	132.99	133.66	130.51	1.78M
August 12, 2025	131.72	130.6	130.6	131.83	130.03	1.45M
August 11, 2025	131.5	131.65	131.65	132.5	131.31	1.2M
August 08, 2025	132.95	131.78	131.78	133.98	131.4	1.46M
August 07, 2025	137.27	133.01	133.01	138.28	132.52	2.16M
August 06, 2025	136.33	137.61	137.61	138.8	135.13	1.79M
August 05, 2025	132.8	136	136	136.25	132.25	1.21M
August 04, 2025	132	132.65	132.65	133.92	131	1.08M
August 01, 2025	132	132.22	132.22	133.66	130.91	1.08M
July 31, 2025	134.61	131.29	131.29	134.99	131.21	1.28M
July 30, 2025	134.27	134.7	134.7	137.26	133.61	1.35M
July 29, 2025	134.05	134.25	134.25	135.2	133.2	968,907
July 28, 2025	135.11	134.01	134.01	136.39	133.81	1.01M
July 25, 2025	135.83	134.34	134.34	137.47	133.07	1.04M
July 24, 2025	134	135.33	135.33	135.34	133.5	1.14M
July 23, 2025	136.66	134.01	134.01	137.59	134.01	1.09M
July 22, 2025	131.7	136.69	136.69	137.47	131.46	1.64M
July 21, 2025	130.75	131.9	131.9	133.3	130.23	1.22M
July 18, 2025	131.3	130.32	130.32	131.79	130	563,612
July 17, 2025	130.21	130.76	130.76	130.94	129.82	787,495
July 16, 2025	131.04	130.06	130.06	131.39	129.55	798,414
July 15, 2025	128.55	130.64	130.64	130.78	126.32	928,550
July 14, 2025	129.12	128.55	128.55	130.2	128.22	772,269
July 11, 2025	129.27	130.2	130.2	130.79	128.88	789,540
July 10, 2025	129.09	129.1	129.1	130.18	128.67	527,215
July 09, 2025	130.8	129.31	129.31	130.8	128.86	693,844
July 08, 2025	128.91	129.92	129.92	130.8	128.68	616,736
July 07, 2025	130.22	129.06	129.06	131.41	128.38	920,191
July 04, 2025	132.44	131.11	131.11	132.8	130.33	607,909
July 03, 2025	128.42	132.48	132.48	132.7	128.42	1.33M
July 02, 2025	131.07	128.2	128.2	131.66	128.11	963,223
July 01, 2025	131.49	131.5	131.5	132.44	130.96	1.12M
June 30, 2025	131.37	131.66	131.66	132.2	130.65	857,288
June 27, 2025	132.13	130.95	130.95	132.78	130.65	849,080
June 26, 2025	132.4	131.75	131.75	133.5	131.32	858,418
June 25, 2025	130.9	132.37	132.37	132.64	130.5	1.16M
June 24, 2025	131.77	130.38	130.38	132.4	129.02	1.57M
June 23, 2025	131.31	131.31	131.31	132.43	129.96	1.08M
June 20, 2025	139.17	131.96	131.96	139.67	131.01	2.64M
June 19, 2025	140	139.86	139.86	141.28	138.5	812,633
June 18, 2025	139.05	140.67	140.67	142.4	139.05	713,067
June 17, 2025	139.2	139.37	139.37	140.39	138.21	831,621
June 16, 2025	138.98	139.01	139.01	140.59	137.75	761,216
June 13, 2025	137.51	139.5	139.5	139.8	136.86	1.41M
June 12, 2025	137.6	138.2	138.2	139.36	137.46	652,965
June 11, 2025	138.2	137.92	137.92	138.72	136.66	775,615
June 10, 2025	138.7	138.22	138.22	142.62	137.27	1.29M
June 09, 2025	141.31	139.5	139.5	141.31	137.39	1.14M
June 06, 2025	142.14	142.86	141.31	142.99	140.71	873,488
June 05, 2025	136.56	142.14	140.61	142.45	136.29	1.39M
June 04, 2025	135.95	136.56	135.09	137.71	135.5	770,123
June 03, 2025	136	136.29	134.81	137.86	134.43	1.18M
May 30, 2025	138.09	134.87	133.41	139.26	134.87	953,241
May 29, 2025	138.96	138.09	136.59	140.48	137.34	976,488
May 28, 2025	137.84	139.36	137.86	139.88	137.71	648,616
May 27, 2025	137.86	137.88	136.39	138.64	137.15	683,045
May 26, 2025	136.67	138.02	136.53	138.44	136.06	730,897

Shanghai Friendess Electronic Technology Corporation Limited (688188.SS) SHH