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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	54.84	53.87	53.87	55.4	53.67	11.13M
August 06, 2025	52.26	55.04	55.04	55.4	52.01	17.43M
August 05, 2025	52.53	52.44	52.44	52.98	51.7	10.63M
August 04, 2025	49.63	52.53	52.53	53.34	48.85	21.04M
August 01, 2025	50.57	49.61	49.61	51.25	49.23	8.47M
July 31, 2025	52.3	50.63	50.63	52.75	50.23	13.85M
July 30, 2025	52.01	52.38	52.38	53.63	51.36	17.49M
July 29, 2025	48.48	53.19	53.19	53.37	48.48	32.29M
July 28, 2025	48.21	48.4	48.4	48.99	47.88	11.3M
July 25, 2025	47.6	48.16	48.16	48.4	47.02	11.93M
July 24, 2025	46.47	47.52	47.52	47.93	46.35	11.81M
July 23, 2025	46.18	46.36	46.36	46.9	45.9	9.4M
July 22, 2025	46.5	46.36	46.36	46.85	45.81	7.88M
July 21, 2025	46.13	46.25	46.25	46.38	45.84	5.93M
July 18, 2025	46.7	46.29	46.29	46.87	46.05	7.19M
July 17, 2025	46.21	46.72	46.72	46.74	45.12	11.94M
July 16, 2025	46.25	46.18	46.18	46.62	45.91	7.42M
July 15, 2025	46.6	46.25	46.25	47.1	46	7.6M
July 14, 2025	46.7	46.8	46.8	46.95	46.21	5.19M
July 11, 2025	46.66	46.86	46.86	47.03	46.25	7.7M
July 10, 2025	47.16	46.72	46.72	47.44	46.56	7.56M
July 09, 2025	48.29	47.4	47.4	48.34	47.1	6.09M
July 08, 2025	47.9	48	48	48.63	47.67	6.81M
July 07, 2025	47.2	47.97	47.97	48.29	46.92	6.27M

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