Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
57.88+1.91 (+3.41%)
At close: 03:04PM CST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202256.3857.8955.8057.8857.885,503,267
02 Dec 202256.1057.0755.9055.9755.973,448,556
01 Dec 202256.7358.1056.3056.7156.715,242,505
30 Nov 202256.6757.1155.3256.1656.163,898,477
29 Nov 202255.3857.3054.6356.6756.674,257,321
28 Nov 202255.4356.5955.0055.2355.232,933,476
25 Nov 202256.5758.2356.0256.7256.723,551,147
24 Nov 202257.2057.9056.2156.3456.342,771,292
23 Nov 202257.4058.1355.7357.2657.264,060,023
22 Nov 202257.8859.3857.2857.8057.805,130,997
21 Nov 202257.7058.9957.0957.9057.903,443,310
18 Nov 202259.7660.6958.3858.5058.504,983,389
17 Nov 202258.5660.6357.0760.3860.388,637,300
16 Nov 202259.5060.4058.1459.2959.297,041,894
15 Nov 202253.4760.5953.0059.3259.3212,041,017
14 Nov 202253.6555.5552.9053.5453.544,139,129
11 Nov 202255.6955.8853.6553.6553.654,556,860
10 Nov 202254.4055.3053.3053.5853.582,976,620
09 Nov 202255.3055.6954.4954.8854.882,185,219
08 Nov 202256.0356.6454.7955.3055.303,042,341
07 Nov 202256.0656.9355.3655.9755.973,925,299
04 Nov 202255.3556.4854.2656.2256.225,460,828
03 Nov 202253.7555.5153.5655.3655.365,051,781
02 Nov 202253.5654.8053.0254.3354.333,595,729
01 Nov 202251.7353.5951.2553.5653.563,700,332
31 Oct 202250.2152.9850.1151.8451.844,227,023
28 Oct 202252.3054.7050.5850.7750.775,316,254
27 Oct 202254.6155.5052.9053.0353.034,931,972
26 Oct 202253.9555.3852.0054.9354.934,221,009
25 Oct 202254.7455.2452.6053.6553.653,137,379
24 Oct 202254.9858.4454.0855.0055.004,621,807
21 Oct 202256.4956.4953.2354.6054.604,076,525
20 Oct 202255.5558.6555.3856.4056.405,233,820
19 Oct 202257.2557.8056.0356.1056.101,883,951
18 Oct 202258.3458.4156.8057.4757.472,082,975
17 Oct 202256.5058.3756.0258.0058.002,042,591
14 Oct 202255.8057.2055.3656.8456.842,216,554
13 Oct 202255.5056.4555.0655.2055.201,930,750
12 Oct 202252.1856.1652.0956.1356.133,325,707
11 Oct 202252.4353.3051.8852.2852.281,327,448
10 Oct 202255.4755.4751.4052.4352.432,435,529
30 Sept 202257.1157.8554.9054.9454.942,303,548
29 Sept 202256.5057.9556.1457.4657.462,843,232
28 Sept 202258.3858.3855.9055.9655.962,403,894
27 Sept 202255.4758.5355.4758.5358.533,099,329
26 Sept 202255.4756.4654.6855.6855.681,985,047
23 Sept 202256.9957.8054.9955.3755.372,148,248
22 Sept 202257.3858.1956.3956.9256.922,335,326
21 Sept 202258.0258.3757.3057.6757.671,802,676
20 Sept 202258.3059.3058.0058.6558.651,658,704
19 Sept 202258.5459.8157.4558.1058.102,085,305
16 Sept 202260.5261.0958.8058.8058.802,608,416
15 Sept 202261.3962.4660.3360.6260.623,752,439
14 Sept 202260.5162.2760.0061.5361.532,417,813
13 Sept 202261.6162.7561.0761.4061.401,556,937
09 Sept 202261.4161.7660.8661.6161.611,738,708
08 Sept 202263.1563.6961.1261.2661.262,335,062
07 Sept 202262.2064.3361.9963.1463.143,111,668
06 Sept 202262.3062.6060.6061.9561.952,637,691
05 Sept 202263.0663.0661.3962.3062.302,135,071
02 Sept 202261.5563.9461.5563.3963.392,826,124
01 Sept 202264.6865.5661.7061.9061.902,960,295
31 Aug 202263.9065.5063.7063.9663.962,407,829
30 Aug 202267.0067.8064.4664.4964.493,205,532
29 Aug 202262.4166.5361.3766.5266.523,377,453
26 Aug 202264.3964.9562.9163.2863.281,789,861
25 Aug 202265.2465.7062.2664.4064.403,080,675
24 Aug 202268.4968.6864.8564.8964.893,387,321
23 Aug 202269.9569.9967.2368.1868.182,957,224
22 Aug 202269.6070.2567.8269.3069.302,393,882
19 Aug 202272.0673.9769.6069.6069.603,525,145
18 Aug 202271.6372.5670.7172.2872.282,978,410
17 Aug 202271.5072.3370.1372.2772.273,962,079
16 Aug 202273.6274.6071.0871.7771.774,361,619
15 Aug 202274.3274.9872.9073.8773.872,597,084
12 Aug 202275.9976.6774.4574.5174.513,166,140
11 Aug 202275.8577.2875.1176.5076.504,375,271
10 Aug 202276.0077.7874.6374.9874.984,280,070
09 Aug 202276.0177.0074.2877.0077.004,484,229
08 Aug 202279.0079.0075.1576.7976.795,437,177
05 Aug 202273.4479.3073.0478.8878.888,555,928
04 Aug 202273.1575.4872.5473.9873.984,803,592
03 Aug 202269.9874.4869.8572.2472.245,878,949
02 Aug 202270.5072.4868.9169.5869.583,868,217
01 Aug 202271.5073.2170.0071.9071.903,213,400
29 July 202273.1073.7870.9072.2472.244,312,922
28 July 202270.0073.9969.8473.8073.806,072,717
27 July 202269.6270.6268.6069.1069.102,463,476
26 July 202270.6171.2969.4070.4070.402,154,186
25 July 202272.8173.3370.2270.7570.752,957,318
22 July 202273.5574.3972.2873.1073.103,374,841
21 July 202271.8074.8870.2073.8173.815,291,268
20 July 202272.9575.8971.9072.0872.086,239,533
19 July 202269.4472.9169.4472.6972.696,223,683
18 July 202270.3870.6567.7069.7769.774,785,013
15 July 202271.5872.6370.0070.0070.004,532,384
14 July 202271.4172.7671.1671.6471.643,896,103
13 July 202272.6273.4070.6871.4071.404,216,064
12 July 202275.9076.5072.6372.6372.635,072,634
11 July 202276.0377.2874.7875.8075.806,143,267
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...