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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	58.88	58.1	58.1	59.68	58.08	7.57M
November 18, 2025	58.72	58.92	58.92	61.47	58.33	11.31M
November 17, 2025	59	58.6	58.6	59.82	57.7	11.21M
November 14, 2025	57.48	56.71	56.71	58.2	56.71	6.03M
November 13, 2025	56	58.42	58.42	59.18	55.48	10.58M
November 12, 2025	56.8	56.27	56.27	57.32	55.78	5.64M
November 11, 2025	57.75	56.98	56.98	58.57	56.93	7.35M
November 10, 2025	57.7	57.15	57.15	58.92	56	11.45M
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

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