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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	86.82	85.65	85.65	88.51	85.5	9.62M
February 12, 2026	85.04	87.3	87.3	88.72	85	20.93M
February 11, 2026	82.68	83.21	83.21	84.29	81.85	9.66M
February 10, 2026	83	83	83	83.5	82	10.87M
February 09, 2026	77.7	83.75	83.75	85.11	75.82	22.43M
February 06, 2026	76.3	76.38	76.38	77.85	75.8	8.45M
February 05, 2026	76.85	77.11	77.11	77.75	76	7.28M
February 04, 2026	78.91	77.88	77.88	79.5	75.75	11.12M
February 03, 2026	78.62	79.75	79.75	80.1	77.68	11.19M
February 02, 2026	80.47	77.88	77.88	82.36	77.81	13.1M
January 30, 2026	80.01	80.09	80.09	81.38	76.93	14.76M
January 29, 2026	82.53	80.58	80.58	84.48	80.38	14.43M
January 28, 2026	84.78	82.42	82.42	85.1	81.1	17.43M
January 27, 2026	81.3	83.69	83.69	84.39	80.52	16.65M
January 26, 2026	83.9	81.38	81.38	86.99	80.58	23.42M
January 23, 2026	80.5	85.89	85.89	86.49	79.77	27.92M
January 22, 2026	83.58	80.3	80.3	83.8	79.29	16.64M
January 21, 2026	79.75	82.05	82.05	83.25	79.75	16.19M
January 20, 2026	82.46	80.28	80.28	82.99	79.2	17.91M
January 19, 2026	83.5	82.47	82.47	85.15	81.9	17.54M
January 16, 2026	84.09	84.12	84.12	85.38	82.99	21.66M
January 15, 2026	84.5	83.3	83.3	84.93	80.96	30.52M
January 14, 2026	90.84	86.6	86.6	91.36	84.51	33.59M
January 13, 2026	95.02	89.42	89.42	97.87	87.49	30.59M
January 12, 2026	92.02	98	98	99.97	89.26	26.26M
January 09, 2026	85.4	89.22	89.22	93.18	85	28.6M
January 08, 2026	81.15	85.4	85.4	88.56	80.97	24.04M
January 07, 2026	84	82.02	82.02	84.38	80.77	19.12M
January 06, 2026	81.5	82.88	82.88	84.38	78.45	29.12M
January 05, 2026	75.03	82.98	82.98	83.17	72.52	35.66M
December 31, 2025	74.14	73.7	73.7	74.44	71.87	14.91M
December 30, 2025	78.75	74.14	74.14	78.75	73.83	20.15M
December 29, 2025	77.37	78.11	78.11	82	77.37	24.3M
December 26, 2025	75.2	77.58	77.58	80.19	75.2	32.22M
December 25, 2025	64.1	75.2	75.2	76.8	63.9	30.91M
December 24, 2025	63.8	64.71	64.71	65.2	62.66	12.51M
December 23, 2025	64	63.52	63.52	65.32	62.97	11.42M
December 22, 2025	66.5	64.38	64.38	66.93	64.05	11.55M
December 19, 2025	66.8	65.69	65.69	67.56	65.23	10.48M
December 18, 2025	62.53	66.1	66.1	67.5	62.3	18.47M
December 17, 2025	61.83	62.7	62.7	63.13	61.41	7.28M
December 16, 2025	63.55	61.95	61.95	63.99	61.54	8.58M
December 15, 2025	61.8	63.52	63.52	65.73	61.63	13.43M
December 12, 2025	62.04	62.39	62.39	63.45	61.6	15.17M
December 11, 2025	61.9	62.12	62.12	63.25	61.35	9.02M
December 10, 2025	62	62	62	62.4	61.02	8.15M
December 09, 2025	60.7	62.5	62.5	62.77	60.38	11.08M
December 08, 2025	59.99	61.72	61.72	62.57	59.99	13.87M
December 05, 2025	59.4	59.4	59.4	59.98	58.03	8.25M
December 04, 2025	59.29	59.14	59.14	59.73	58.35	4.83M
December 03, 2025	59.7	59.3	59.3	60.11	58.71	6.13M
December 02, 2025	59.88	59.63	59.63	60.04	58.55	7.74M
December 01, 2025	58	60.25	60.25	60.79	57.77	14.38M
November 28, 2025	57.08	57.79	57.79	58.2	56.72	6.72M
November 27, 2025	57.7	57.03	57.03	59.2	57	8.18M
November 26, 2025	57.11	57.1	57.1	57.91	56.67	6.1M
November 25, 2025	56.54	57.28	57.28	58.15	56.5	6.35M
November 24, 2025	55.66	56.2	56.2	56.7	54.8	7.6M
November 21, 2025	56.28	55.09	55.09	57.88	54.96	8.76M
November 20, 2025	58.1	57.75	57.75	58.85	57.2	5.37M

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