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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	48.3	47.03	47.03	48.3	46.58	6.95M
July 03, 2025	48.65	48.17	48.17	48.78	47.75	4.95M
July 02, 2025	50.13	48.6	48.52	50.42	48.3	6.98M
July 01, 2025	49.23	50.42	50.34	50.97	48.82	9.21M
June 30, 2025	48.15	49.27	49.19	50.05	48.01	10.23M
June 27, 2025	48.95	47.92	47.84	49.24	47.66	9.08M
June 26, 2025	49.76	48.61	48.53	50.07	48.45	8.79M
June 25, 2025	47.3	50.02	49.94	50.12	47.25	13.41M
June 24, 2025	46.89	47.3	47.22	47.7	46.46	5.27M
June 23, 2025	45.95	46.41	46.33	48.16	45.83	7.04M
June 20, 2025	47	46.15	46.15	47.42	46.15	5.33M
June 19, 2025	46.99	47	47	48.61	46.58	10.01M
June 18, 2025	46.05	46.51	46.51	47.76	46.05	5.09M
June 17, 2025	46	46.36	46.36	46.6	45.43	4.5M
June 16, 2025	45.63	45.97	45.97	46.01	45.06	4.93M

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