Australia markets open in 8 hours 21 minutes

Shanghai Fullhan Microelectronics Co., Ltd. (300613.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
34.31-1.55 (-4.32%)
At close: 03:04PM CST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202435.4635.8534.2834.3134.315,434,298
22 July 202436.0036.5535.6435.8635.865,852,656
19 July 202435.4636.7835.1336.1236.1210,318,321
18 July 202434.0035.4533.6935.4535.457,482,936
17 July 202434.9935.4934.4334.4334.435,559,699
16 July 202434.6035.4334.2635.2335.236,688,220
15 July 202434.9535.7334.5134.8734.876,861,360
12 July 202433.7434.9733.4334.9034.907,513,849
11 July 202434.5335.0033.4734.1634.166,217,108
10 July 202433.8034.2533.6033.8533.855,302,350
09 July 202432.5034.2832.2234.0034.009,085,757
08 July 202430.6234.6730.5332.7232.7210,596,521
05 July 202430.8831.1430.0230.6230.623,029,300
04 July 202432.0832.4330.7530.8130.813,824,776
03 July 202431.9632.7531.1332.2032.204,318,350
02 July 202432.6432.7931.7331.9631.962,858,046
01 July 202432.8033.1331.4632.6632.664,358,073
28 June 202432.6633.7532.2832.9132.915,035,419
27 June 202432.9734.4932.5532.6132.616,658,090
26 June 202431.7933.1231.0732.9132.915,467,539
25 June 202433.4533.8331.3831.8431.847,169,365
24 June 202435.0236.2033.3933.4733.477,367,225
21 June 202436.0036.3334.6635.6235.626,548,333
20 June 202435.4836.7935.0436.6836.6811,195,667
20 June 20240.12 Dividend
19 June 202435.6536.1134.8835.6235.506,828,892
18 June 202435.7036.3035.1635.8335.717,037,538
17 June 202436.2837.3635.6835.9935.8710,583,143
14 June 202435.4137.1534.9436.7836.6610,466,349
13 June 202434.6036.1334.4036.0535.9313,505,395
12 June 202434.7035.1234.2734.6034.487,843,129
11 June 202432.3435.3031.9535.1835.0611,612,861
07 June 202432.9733.5831.9332.4832.375,368,313
06 June 202434.1034.5832.5332.7032.597,281,355
05 June 202433.2634.9833.1633.7033.597,835,728
04 June 202433.7033.7832.7933.4033.295,580,685
03 June 202434.4534.8633.6334.0033.896,977,259
31 May 202434.1034.9733.8334.4634.349,365,973
30 May 202431.8135.8731.4634.9734.8513,398,847
29 May 202431.8932.7031.7432.0031.895,528,705
28 May 202430.5834.2330.3132.2032.099,672,838
27 May 202429.4030.5228.7830.5230.423,556,805
24 May 202430.4430.7529.3929.4429.343,481,537
23 May 202431.4831.5030.5230.6530.552,837,435
22 May 202430.6731.4730.6031.3831.272,420,820
21 May 202431.5031.5330.6530.7530.652,049,297
20 May 202430.9331.5130.7431.0630.961,979,440
17 May 202430.2930.9630.1630.9330.831,815,362
16 May 202430.5730.8730.3030.4330.331,944,986
15 May 202430.6030.9230.0630.2830.181,942,883
14 May 202430.8531.4730.5130.7230.621,870,447
13 May 202431.3831.7230.5830.7030.602,709,517
10 May 202433.1333.1331.6931.7531.643,362,973
09 May 202431.4032.8631.4032.8632.753,046,947
08 May 202432.4032.4031.4331.4831.372,627,149
07 May 202432.4132.7732.2332.5332.421,898,017
06 May 202432.9533.3032.5132.6232.512,763,844
30 Apr 202433.0133.2032.0432.3832.272,927,299
29 Apr 202432.0933.2331.9832.9932.883,261,790
26 Apr 202430.0932.0430.0731.9331.825,059,059
25 Apr 202430.4231.1329.6030.1130.015,835,500
24 Apr 202431.2932.1431.1731.8531.743,172,159
23 Apr 202431.9932.1231.2331.4931.382,710,280
22 Apr 202430.5831.9729.6031.7231.614,143,838
19 Apr 202431.5032.3031.0531.3131.204,314,779
18 Apr 202432.8033.2731.9032.3032.194,832,009
17 Apr 202431.6533.4131.5133.3133.205,812,220
16 Apr 202432.0032.8831.2231.2231.115,874,565
15 Apr 202432.0035.2731.8832.8932.788,920,256
12 Apr 202430.9931.7030.9331.1031.001,934,943
11 Apr 202431.2531.7930.9030.9430.841,955,251
10 Apr 202432.5032.6231.0931.3831.272,016,256
09 Apr 202431.9732.6731.7232.6232.511,884,962
08 Apr 202432.9933.0131.7831.8131.701,899,341
03 Apr 202433.4933.7932.7032.9932.881,938,693
02 Apr 202434.0334.2133.3333.6633.551,978,413
01 Apr 202433.3234.4033.3134.0933.982,400,108
29 Mar 202433.0333.2732.4333.3233.211,045,453
28 Mar 202432.1533.5531.9633.0332.922,947,704
27 Mar 202434.4934.5032.1532.1532.043,162,052
26 Mar 202434.6735.6733.7834.2834.163,156,105
25 Mar 202436.1436.3034.6434.6734.553,347,455
22 Mar 202437.1837.7036.1936.3636.243,392,815
21 Mar 202437.4138.2637.0237.1537.023,769,107
20 Mar 202437.0137.5036.6837.3237.192,965,205
19 Mar 202437.3937.8136.9737.2737.143,673,985
18 Mar 202436.8937.3636.5037.3337.203,353,251
15 Mar 202436.5036.7135.7236.5836.462,126,582
14 Mar 202436.5536.9935.9336.4236.303,155,386
13 Mar 202437.5937.8937.0537.1837.053,823,221
12 Mar 202436.7537.4836.3337.1937.063,739,496
11 Mar 202435.7036.7335.3436.5236.403,798,886
08 Mar 202435.1235.8934.9035.7635.642,343,532
07 Mar 202436.1436.6335.0135.0534.933,127,764
06 Mar 202436.0036.7435.4836.0035.883,064,992
05 Mar 202436.4137.1036.0036.4936.373,939,137
04 Mar 202436.9037.1835.9136.7036.584,242,902
01 Mar 202436.0636.9735.9136.8836.765,078,716
29 Feb 202433.9936.0233.8036.0235.905,510,118
28 Feb 202436.9337.2634.0034.0033.896,354,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...