Shanghai Fudan Microelectronics Group Company Limited - 688385.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60.4	57.9	57.9	60.4	57	13.66M
November 06, 2025	59.52	60.85	60.85	60.98	59.14	7.07M
November 05, 2025	60.78	59.22	59.22	61.4	58.38	10.28M
November 04, 2025	63.26	61.5	61.5	65.2	60.9	11.14M
November 03, 2025	62.77	63.64	63.64	63.66	60.85	9.77M
October 31, 2025	66.68	63.21	63.21	66.68	63.12	13.98M
October 30, 2025	66.02	66.28	66.28	68.68	64.2	18.16M
October 29, 2025	63.25	65.82	65.82	66.44	63.01	16.57M
October 28, 2025	62	65.97	65.97	66.44	61.77	20.66M
October 27, 2025	62.57	62.68	62.68	64.1	60.84	18M
October 24, 2025	59.95	61.53	61.53	62.9	59.93	12.54M
October 23, 2025	60.18	59.2	59.2	60.67	58.08	8.98M
October 22, 2025	59.68	60.76	60.76	61.98	59.31	10.41M
October 21, 2025	60.5	60.14	60.14	61.6	59.85	9.55M
October 20, 2025	58.68	59.4	59.4	60.86	57.95	10.88M
October 17, 2025	60.8	57.56	57.56	61.3	57.42	12.41M
October 16, 2025	61.5	60.6	60.6	61.77	59.81	10.27M
October 15, 2025	59.32	61.58	61.58	61.98	59.21	10.99M
October 14, 2025	63.35	59.25	59.25	64.68	59	17.24M
October 13, 2025	58.5	63.35	63.35	63.62	58.44	17.6M
October 10, 2025	66	61.78	61.78	66	61.1	20.13M
October 09, 2025	67.07	66	66	70.36	65.52	25.78M
September 30, 2025	63.32	66.65	66.65	67.35	62.96	19.14M
September 29, 2025	63.96	62.96	62.96	65.3	60.7	18.98M
September 26, 2025	62	63.97	63.97	67.75	61.7	24.7M
September 25, 2025	62.5	62.73	62.73	63.6	61.77	17.04M
September 24, 2025	59.8	62.28	62.28	63.4	59.27	17.77M
September 23, 2025	62.49	60.48	60.48	63.16	58.69	18.88M
September 22, 2025	61.79	61.74	61.74	62.22	60.73	13.65M
September 19, 2025	63.15	61.43	61.43	63.89	61.22	15.01M
September 18, 2025	63	63.15	63.15	66.85	62.05	24.4M
September 17, 2025	62.89	62.88	62.88	64.5	61.05	18.88M
September 16, 2025	59.58	63.55	63.55	67.18	59.18	25.9M
September 15, 2025	61.3	60	60	63.4	59.58	22.8M
September 12, 2025	58.51	59.24	59.24	60.99	57.7	17.44M
September 11, 2025	55.72	58.5	58.5	59.5	55.21	17.68M
September 10, 2025	56.04	56.22	56.22	56.97	54.93	12.97M
September 09, 2025	55.26	55.88	55.88	57.7	54.08	17.16M
September 08, 2025	54.78	55	55	55.28	53.4	13.42M
September 05, 2025	53.51	54.78	54.78	55.12	52.5	16.49M
September 04, 2025	57.5	53.49	53.49	57.57	52.35	21.18M
September 03, 2025	57.4	57.58	57.58	59.28	56.1	17.78M
September 02, 2025	61.37	57.34	57.34	61.57	56.5	24.92M
September 01, 2025	64.23	62.05	62.05	64.78	60.36	20.02M
August 29, 2025	65.28	63.67	63.67	65.6	61.4	23.87M
August 28, 2025	58.61	65.11	65.11	66.84	58.61	34.57M
August 27, 2025	57.61	58.6	58.6	63.8	55.83	35.69M
August 26, 2025	54.72	56.59	56.59	58.59	53.99	23.95M
August 25, 2025	54.01	54.57	54.57	57	53.72	27.01M
August 22, 2025	50.52	53.88	53.88	53.92	50.5	26.58M
August 21, 2025	52.41	50.52	50.52	52.95	50.15	14.96M
August 20, 2025	51.57	52.41	52.41	52.41	50.21	14.57M
August 19, 2025	52.2	51.86	51.86	53.53	51.75	12.45M
August 18, 2025	52.3	52.11	52.11	53.1	51.6	13.92M
August 15, 2025	50.58	51.73	51.73	52.21	50.3	9.51M
August 14, 2025	51.92	50.66	50.66	52.87	50.45	11.81M
August 13, 2025	52.43	51.93	51.93	52.94	51.41	9.88M
August 12, 2025	52.7	52.32	52.32	53.44	51.66	9.02M
August 11, 2025	52.42	52.75	52.75	53.29	52.05	8.37M
August 08, 2025	53.76	52.42	52.42	54.3	52.32	8.75M

Shanghai Fudan Microelectronics Group Company Limited (688385.SS) SHH