Australia markets close in 5 hours 10 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
55.96-2.57 (-4.39%)
At close: 03:04PM CST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 July 202279.3780.0077.1277.6977.695,729,231
07 July 202280.1581.5077.6178.3878.385,742,261
06 July 202279.9082.8078.6579.2879.286,137,627
05 July 202279.4181.5577.9580.2680.265,644,080
04 July 202279.9781.4076.4179.8179.817,203,312
01 July 202283.1984.0080.6680.9180.917,318,538
30 June 202285.0088.1383.1084.8084.808,433,650
29 June 202282.0089.8081.1784.2084.2010,820,552
28 June 202282.9084.8079.5083.5783.579,090,589
27 June 202278.5185.4977.5082.9082.9016,938,256
24 June 202269.3974.4669.1673.3073.308,903,778
23 June 202268.1070.3968.1069.9969.995,641,598
22 June 202270.9071.2267.9768.5568.556,732,864
21 June 202266.6871.3865.8071.3071.309,669,809
20 June 202269.0169.6667.0367.2067.206,156,437
17 June 202267.3068.0065.6167.6667.665,805,917
16 June 202264.2569.1864.2567.3067.308,712,992
15 June 202260.9668.0060.8264.6264.628,630,948
14 June 202261.0161.4658.7760.9360.934,325,551
13 June 202261.3663.2060.5961.4761.473,890,321
10 June 202260.7562.4660.6062.1362.133,869,526
09 June 202264.3664.6060.5061.2861.284,339,485
08 June 202264.0065.3662.7864.3564.353,792,668
07 June 202265.4066.9063.8164.3564.354,672,525
06 June 202263.5865.9963.1065.6065.607,148,159
02 June 202261.8464.3461.8363.8163.815,861,855
01 June 202262.5464.4461.8662.4662.463,841,477
31 May 202262.2763.3761.7263.1063.103,880,776
30 May 202259.0764.2758.5563.3263.325,748,727
27 May 202260.5561.4258.2858.8058.803,549,048
26 May 202262.0062.8359.9360.5360.533,386,480
26 May 20220.31 Dividend
26 May 20221:1 Stock split
25 May 202263.1663.9461.4863.0062.694,794,610
24 May 202266.8466.8462.6162.6162.304,416,903
23 May 202266.1666.5865.1166.4766.153,314,156
20 May 202265.7968.4264.4665.4065.085,018,724
19 May 202262.3765.4161.6265.2564.933,782,153
18 May 202264.7464.7462.9763.5963.283,620,128
17 May 202263.5365.4662.5664.3864.074,190,394
16 May 202265.7266.7363.3363.6263.313,274,477
13 May 202264.7466.1864.0464.9264.603,441,964
12 May 202264.1465.5362.6564.7364.414,534,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...