300613.SZ - Shanghai Fullhan Microelectronics Co., Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202366.2067.9065.5066.0866.087,790,232
02 June 202360.5969.5059.8165.8565.8512,087,625
02 June 20230.18 Dividend
01 June 202359.8861.2358.4060.6060.426,228,026
31 May 202356.9959.9756.9959.9759.796,285,523
30 May 202356.8557.3655.8857.3657.193,976,385
29 May 202358.4959.3557.3457.3657.194,561,648
26 May 202358.7459.5057.9058.4958.324,157,532
25 May 202357.0058.5056.6258.4658.294,501,102
24 May 202355.5658.3055.5557.0056.833,831,261
23 May 202357.6857.7556.0056.3956.223,651,292
22 May 202360.0060.0058.0058.1357.964,687,317
19 May 202357.2061.7057.1760.2660.089,409,169
18 May 202360.7261.0056.6356.8156.648,710,156
17 May 202359.6159.6159.6159.6159.43-
16 May 202359.6159.6159.6159.6159.43-
15 May 202359.6159.6159.6159.6159.43-
12 May 202359.6159.6159.6159.6159.43-
11 May 202359.6159.6159.6159.6159.43-
10 May 202359.6159.6159.6159.6159.43-
09 May 202359.6159.6159.6159.6159.43-
08 May 202359.6159.6159.6159.6159.43-
05 May 202359.6159.6159.6159.6159.43-
04 May 202359.6159.6159.6159.6159.43-
28 Apr 202359.9462.3059.0059.6159.437,839,257
27 Apr 202362.1763.4960.0560.6960.515,250,552
26 Apr 202363.3964.6761.4561.7761.595,220,160
25 Apr 202367.5967.5963.8864.3264.136,468,059
24 Apr 202368.0069.6666.9567.7067.505,129,452
21 Apr 202374.5074.6168.4568.4568.258,543,274
20 Apr 202372.1076.3072.1075.1974.977,931,714
19 Apr 202373.0074.1771.8572.1771.966,106,293
18 Apr 202375.1975.8872.2273.1372.916,754,258
17 Apr 202377.5078.5075.1575.3475.128,201,819
14 Apr 202380.1080.7576.0079.8979.658,370,925
13 Apr 202381.5781.9978.2379.8879.649,460,741
12 Apr 202379.0083.8075.5383.1382.8812,622,860
11 Apr 202378.0082.6278.0079.1178.8810,437,207
10 Apr 202380.2088.8677.5378.8778.6416,351,228
07 Apr 202377.0379.5074.5676.6076.377,879,987
06 Apr 202374.5080.0874.1877.4377.2011,290,114
04 Apr 202372.0077.0271.3275.2675.0411,272,909
03 Apr 202370.8572.3070.0172.2772.067,976,187
31 Mar 202370.7071.7068.5370.3670.155,464,658
30 Mar 202370.3072.3669.8870.6870.475,163,112
29 Mar 202369.7772.1869.0070.3070.097,233,839
28 Mar 202376.1676.5069.0869.4269.2111,075,292
27 Mar 202374.8979.0972.8577.4077.179,355,060
24 Mar 202374.5075.7772.5374.3174.099,306,946
23 Mar 202369.5075.6069.2074.9574.7312,032,734
22 Mar 202370.4770.5968.6869.4369.223,735,801
21 Mar 202369.5570.0067.6870.0069.795,957,626
20 Mar 202367.4670.0066.6069.5369.329,061,215
17 Mar 202365.1067.5664.0067.4967.296,488,521
16 Mar 202365.0067.3164.1064.5064.314,527,748
15 Mar 202366.8067.3765.5065.5465.354,864,707
14 Mar 202363.1866.4962.1566.1065.906,395,382
13 Mar 202363.1264.0062.6063.7863.592,208,200
10 Mar 202364.2865.3563.2863.6063.413,162,781
09 Mar 202365.0065.7564.1564.6564.462,513,661
08 Mar 202364.2065.6463.8564.5464.352,374,605
07 Mar 202367.0167.7564.3764.3764.183,986,274
06 Mar 202366.2868.8065.3067.4967.295,635,323
03 Mar 202367.7068.0764.9466.6066.406,246,180
02 Mar 202365.7767.8465.7767.1066.908,915,111
01 Mar 202361.5865.1960.8864.5064.315,837,847
28 Feb 202361.3162.1060.4061.4561.272,164,576
27 Feb 202362.0062.7260.9361.2461.062,869,821
24 Feb 202364.0064.6962.1862.6662.473,612,828
23 Feb 202363.0064.4662.5763.3263.133,718,450
22 Feb 202363.0063.6062.5163.0362.842,218,397
21 Feb 202363.9664.6662.8963.5363.343,184,598
20 Feb 202361.8864.1261.7463.9663.773,986,017
17 Feb 202364.6265.4762.2062.3062.115,382,680
16 Feb 202366.6067.7864.0164.6164.426,810,459
15 Feb 202365.7066.8864.3266.2066.007,001,298
14 Feb 202367.8068.9265.7566.2266.026,555,944
13 Feb 202367.5067.9566.1067.4167.216,788,234
10 Feb 202366.5069.2966.1967.4367.2312,498,656
09 Feb 202360.6068.1860.6068.1567.9517,114,639
08 Feb 202359.8163.9859.3061.4561.2714,539,665
07 Feb 202355.7958.1555.6558.0657.897,010,172
06 Feb 202355.9056.4055.2255.5555.392,269,176
03 Feb 202356.0157.2455.2256.3756.203,594,250
02 Feb 202355.7957.2655.7856.2556.084,389,980
01 Feb 202355.0056.2254.6955.8055.633,267,585
31 Jan 202355.5055.5954.4054.6854.522,506,501
30 Jan 202356.5556.8055.2255.3555.193,797,490
20 Jan 202355.1055.6854.8155.4555.293,064,976
19 Jan 202354.1055.3953.9055.3855.224,146,700
18 Jan 202354.1054.3953.4654.0853.922,224,020
17 Jan 202353.0955.1752.7054.0653.905,195,527
16 Jan 202351.0153.3050.9552.7052.544,010,663
13 Jan 202351.4051.5050.6351.2951.141,575,639
12 Jan 202350.7151.2750.3551.0550.901,855,680
11 Jan 202352.1253.0850.9350.9650.813,550,365
10 Jan 202352.2353.5352.0552.5252.363,793,227
09 Jan 202351.7052.5351.3951.9651.812,938,282
06 Jan 202351.2552.0550.9251.7051.553,067,141
05 Jan 202350.9651.5050.6351.3851.232,642,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...