Shanghai Fullhan Microelectronics Co., Ltd. (300613.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 31.50 | 32.14 | 31.17 | 31.85 | 31.85 | 3,172,159 |
| 23 Apr 2024 | 31.99 | 32.12 | 31.23 | 31.49 | 31.49 | 2,710,280 |
| 22 Apr 2024 | 30.58 | 31.97 | 29.60 | 31.72 | 31.72 | 4,143,838 |
| 19 Apr 2024 | 31.50 | 32.30 | 31.05 | 31.31 | 31.31 | 4,314,779 |
| 18 Apr 2024 | 32.80 | 33.27 | 31.90 | 32.30 | 32.30 | 4,832,009 |
| 17 Apr 2024 | 31.65 | 33.41 | 31.51 | 33.31 | 33.31 | 5,812,220 |
| 16 Apr 2024 | 32.00 | 32.88 | 31.22 | 31.22 | 31.22 | 5,874,565 |
| 15 Apr 2024 | 32.00 | 35.27 | 31.88 | 32.89 | 32.89 | 8,920,256 |
| 12 Apr 2024 | 30.99 | 31.70 | 30.93 | 31.10 | 31.10 | 1,934,943 |
| 11 Apr 2024 | 31.25 | 31.79 | 30.90 | 30.94 | 30.94 | 1,955,251 |
| 10 Apr 2024 | 32.50 | 32.62 | 31.09 | 31.38 | 31.38 | 2,016,256 |
| 09 Apr 2024 | 31.97 | 32.67 | 31.72 | 32.62 | 32.62 | 1,884,962 |
| 08 Apr 2024 | 32.99 | 33.01 | 31.78 | 31.81 | 31.81 | 1,899,341 |
| 03 Apr 2024 | 33.49 | 33.79 | 32.70 | 32.99 | 32.99 | 1,938,693 |
| 02 Apr 2024 | 34.03 | 34.21 | 33.33 | 33.66 | 33.66 | 1,978,413 |
| 01 Apr 2024 | 33.32 | 34.40 | 33.31 | 34.09 | 34.09 | 2,400,108 |
| 29 Mar 2024 | 33.03 | 33.27 | 32.43 | 33.32 | 33.32 | 1,045,453 |
| 28 Mar 2024 | 32.15 | 33.55 | 31.96 | 33.03 | 33.03 | 2,947,704 |
| 27 Mar 2024 | 34.49 | 34.50 | 32.15 | 32.15 | 32.15 | 3,162,052 |
| 26 Mar 2024 | 34.67 | 35.67 | 33.78 | 34.28 | 34.28 | 3,156,105 |
| 25 Mar 2024 | 36.14 | 36.30 | 34.64 | 34.67 | 34.67 | 3,347,455 |
| 22 Mar 2024 | 37.18 | 37.70 | 36.19 | 36.36 | 36.36 | 3,392,815 |
| 21 Mar 2024 | 37.41 | 38.26 | 37.02 | 37.15 | 37.15 | 3,769,107 |
| 20 Mar 2024 | 37.01 | 37.50 | 36.68 | 37.32 | 37.32 | 2,965,205 |
| 19 Mar 2024 | 37.39 | 37.81 | 36.97 | 37.27 | 37.27 | 3,673,985 |
| 18 Mar 2024 | 36.89 | 37.36 | 36.50 | 37.33 | 37.33 | 3,353,251 |
| 15 Mar 2024 | 36.50 | 36.71 | 35.72 | 36.58 | 36.58 | 2,126,582 |
| 14 Mar 2024 | 36.55 | 36.99 | 35.93 | 36.42 | 36.42 | 3,155,386 |
| 13 Mar 2024 | 37.59 | 37.89 | 37.05 | 37.18 | 37.18 | 3,823,221 |
| 12 Mar 2024 | 36.75 | 37.48 | 36.33 | 37.19 | 37.19 | 3,739,496 |
| 11 Mar 2024 | 35.70 | 36.73 | 35.34 | 36.52 | 36.52 | 3,798,886 |
| 08 Mar 2024 | 35.12 | 35.89 | 34.90 | 35.76 | 35.76 | 2,343,532 |
| 07 Mar 2024 | 36.14 | 36.63 | 35.01 | 35.05 | 35.05 | 3,127,764 |
| 06 Mar 2024 | 36.00 | 36.74 | 35.48 | 36.00 | 36.00 | 3,064,992 |
| 05 Mar 2024 | 36.41 | 37.10 | 36.00 | 36.49 | 36.49 | 3,939,137 |
| 04 Mar 2024 | 36.90 | 37.18 | 35.91 | 36.70 | 36.70 | 4,242,902 |
| 01 Mar 2024 | 36.06 | 36.97 | 35.91 | 36.88 | 36.88 | 5,078,716 |
| 29 Feb 2024 | 33.99 | 36.02 | 33.80 | 36.02 | 36.02 | 5,510,118 |
| 28 Feb 2024 | 36.93 | 37.26 | 34.00 | 34.00 | 34.00 | 6,354,510 |
| 27 Feb 2024 | 34.49 | 36.92 | 34.28 | 36.92 | 36.92 | 5,773,063 |
| 26 Feb 2024 | 34.28 | 35.38 | 34.08 | 34.68 | 34.68 | 3,990,348 |
| 23 Feb 2024 | 34.10 | 34.69 | 33.62 | 34.59 | 34.59 | 3,873,705 |
| 22 Feb 2024 | 33.00 | 34.06 | 32.89 | 34.02 | 34.02 | 4,112,903 |
| 21 Feb 2024 | 32.95 | 33.95 | 32.38 | 32.93 | 32.93 | 4,871,182 |
| 20 Feb 2024 | 32.38 | 33.60 | 31.87 | 33.14 | 33.14 | 4,899,402 |
| 19 Feb 2024 | 33.04 | 33.98 | 31.98 | 32.90 | 32.90 | 5,924,650 |
| 08 Feb 2024 | 29.81 | 32.65 | 29.81 | 31.91 | 31.91 | 4,981,056 |
| 07 Feb 2024 | 28.06 | 30.24 | 28.06 | 29.69 | 29.69 | 5,781,148 |
| 06 Feb 2024 | 25.10 | 28.20 | 24.71 | 28.10 | 28.10 | 5,702,202 |
| 05 Feb 2024 | 28.01 | 28.51 | 24.50 | 25.90 | 25.90 | 5,629,762 |
| 02 Feb 2024 | 30.28 | 30.90 | 27.40 | 28.55 | 28.55 | 4,050,420 |
| 01 Feb 2024 | 30.13 | 31.40 | 29.65 | 30.34 | 30.34 | 3,198,205 |
| 31 Jan 2024 | 32.01 | 32.26 | 30.22 | 30.30 | 30.30 | 3,023,842 |
| 30 Jan 2024 | 33.09 | 33.60 | 31.99 | 32.10 | 32.10 | 2,259,156 |
| 29 Jan 2024 | 34.33 | 35.23 | 33.30 | 33.30 | 33.30 | 2,418,007 |
| 26 Jan 2024 | 35.59 | 35.59 | 34.17 | 34.21 | 34.21 | 2,650,585 |
| 25 Jan 2024 | 34.40 | 35.86 | 33.91 | 35.70 | 35.70 | 2,661,012 |
| 24 Jan 2024 | 34.75 | 34.88 | 33.11 | 34.55 | 34.55 | 2,664,563 |
| 23 Jan 2024 | 33.84 | 34.79 | 33.50 | 34.49 | 34.49 | 2,759,171 |
| 22 Jan 2024 | 36.09 | 36.38 | 33.63 | 33.92 | 33.92 | 3,128,698 |
| 19 Jan 2024 | 36.73 | 37.28 | 36.18 | 36.25 | 36.25 | 2,043,194 |
| 18 Jan 2024 | 36.55 | 36.89 | 35.72 | 36.78 | 36.78 | 2,936,524 |
| 17 Jan 2024 | 37.60 | 37.78 | 36.56 | 36.56 | 36.56 | 2,005,348 |
| 16 Jan 2024 | 38.06 | 38.63 | 37.09 | 37.72 | 37.72 | 3,247,174 |
| 15 Jan 2024 | 38.31 | 39.13 | 37.67 | 38.33 | 38.33 | 2,086,233 |
| 12 Jan 2024 | 38.70 | 39.03 | 38.41 | 38.41 | 38.41 | 1,420,920 |
| 11 Jan 2024 | 37.89 | 39.10 | 37.89 | 38.91 | 38.91 | 2,083,452 |
| 10 Jan 2024 | 38.86 | 38.86 | 37.58 | 38.10 | 38.10 | 1,808,400 |
| 09 Jan 2024 | 38.36 | 39.27 | 38.30 | 38.62 | 38.62 | 2,101,063 |
| 08 Jan 2024 | 39.24 | 39.29 | 38.30 | 38.30 | 38.30 | 1,898,650 |
| 05 Jan 2024 | 40.50 | 40.74 | 39.00 | 39.10 | 39.10 | 2,481,638 |
| 04 Jan 2024 | 41.11 | 41.11 | 40.32 | 40.54 | 40.54 | 1,546,979 |
| 03 Jan 2024 | 41.58 | 41.85 | 40.81 | 41.11 | 41.11 | 1,540,026 |
| 02 Jan 2024 | 42.58 | 42.58 | 41.51 | 41.80 | 41.80 | 2,281,089 |
| 29 Dec 2023 | 42.20 | 42.85 | 42.08 | 42.44 | 42.44 | 2,829,386 |
| 28 Dec 2023 | 41.00 | 42.36 | 40.66 | 42.00 | 42.00 | 2,716,429 |
| 27 Dec 2023 | 40.54 | 41.37 | 40.45 | 41.06 | 41.06 | 1,786,220 |
| 26 Dec 2023 | 41.77 | 41.77 | 40.33 | 40.46 | 40.46 | 2,011,693 |
| 25 Dec 2023 | 41.92 | 42.46 | 41.48 | 41.52 | 41.52 | 1,571,564 |
| 22 Dec 2023 | 42.61 | 42.88 | 41.72 | 41.88 | 41.88 | 1,958,691 |
| 21 Dec 2023 | 42.52 | 42.85 | 41.66 | 42.65 | 42.65 | 2,492,117 |
| 20 Dec 2023 | 43.40 | 43.55 | 42.55 | 42.61 | 42.61 | 1,314,058 |
| 19 Dec 2023 | 42.52 | 43.68 | 42.52 | 43.16 | 43.16 | 1,474,185 |
| 18 Dec 2023 | 43.83 | 44.18 | 42.53 | 42.80 | 42.80 | 2,156,169 |
| 15 Dec 2023 | 44.77 | 45.06 | 43.83 | 44.06 | 44.06 | 1,543,442 |
| 14 Dec 2023 | 44.85 | 45.70 | 44.68 | 44.70 | 44.70 | 1,383,502 |
| 13 Dec 2023 | 45.44 | 45.47 | 44.80 | 44.80 | 44.80 | 1,425,500 |
| 12 Dec 2023 | 45.60 | 45.78 | 45.13 | 45.29 | 45.29 | 1,680,412 |
| 11 Dec 2023 | 44.90 | 45.73 | 43.97 | 45.66 | 45.66 | 2,771,631 |
| 08 Dec 2023 | 44.88 | 45.78 | 44.61 | 45.40 | 45.40 | 3,060,540 |
| 07 Dec 2023 | 44.65 | 44.95 | 43.94 | 44.59 | 44.59 | 1,801,743 |
| 06 Dec 2023 | 44.80 | 45.35 | 44.43 | 44.60 | 44.60 | 1,943,628 |
| 05 Dec 2023 | 46.41 | 46.41 | 44.87 | 44.87 | 44.87 | 1,875,344 |
| 04 Dec 2023 | 46.46 | 46.93 | 46.06 | 46.40 | 46.40 | 1,623,838 |
| 01 Dec 2023 | 46.21 | 46.80 | 45.53 | 46.53 | 46.53 | 1,519,720 |
| 30 Nov 2023 | 46.68 | 46.72 | 45.80 | 46.25 | 46.25 | 1,743,250 |
| 29 Nov 2023 | 47.30 | 47.87 | 46.68 | 46.71 | 46.71 | 2,116,510 |
| 28 Nov 2023 | 47.25 | 48.00 | 46.87 | 47.35 | 47.35 | 2,133,088 |
| 27 Nov 2023 | 46.61 | 47.59 | 46.61 | 47.24 | 47.24 | 1,928,806 |
| 24 Nov 2023 | 48.01 | 48.38 | 46.70 | 46.87 | 46.87 | 1,791,796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.