Shanghai Fudan Microelectronics Group Company Limited (SHA:688385)
China
· Delayed Price · Currency is CNY 59.40
+0.26 (0.44%)
Dec 5, 2025, 3:00 PM CST
SHA:688385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.40 | 59.98 | 58.03 | 59.40 | 59.40 | 0.44% | 8,254,906 |
| Dec 4, 2025 | 59.29 | 59.73 | 58.35 | 59.14 | 59.14 | -0.27% | 4,829,673 |
| Dec 3, 2025 | 59.70 | 60.11 | 58.71 | 59.30 | 59.30 | -0.55% | 6,133,285 |
| Dec 2, 2025 | 59.88 | 60.04 | 58.55 | 59.63 | 59.63 | -1.03% | 7,737,883 |
| Dec 1, 2025 | 58.00 | 60.79 | 57.77 | 60.25 | 60.25 | 4.26% | 14,379,070 |
| Nov 28, 2025 | 57.08 | 58.20 | 56.72 | 57.79 | 57.79 | 1.33% | 6,722,020 |
| Nov 27, 2025 | 57.70 | 59.20 | 57.00 | 57.03 | 57.03 | -0.12% | 8,177,678 |
| Nov 26, 2025 | 57.11 | 57.91 | 56.67 | 57.10 | 57.10 | -0.31% | 6,098,773 |
| Nov 25, 2025 | 56.54 | 58.15 | 56.50 | 57.28 | 57.28 | 1.92% | 6,349,209 |
| Nov 24, 2025 | 55.66 | 56.70 | 54.80 | 56.20 | 56.20 | 2.01% | 7,601,769 |
| Nov 21, 2025 | 56.28 | 57.88 | 54.96 | 55.09 | 55.09 | -4.61% | 8,755,556 |
| Nov 20, 2025 | 58.10 | 58.85 | 57.20 | 57.75 | 57.75 | -0.60% | 5,371,424 |
| Nov 19, 2025 | 58.88 | 59.68 | 58.08 | 58.10 | 58.10 | -1.39% | 7,572,508 |
| Nov 18, 2025 | 58.72 | 61.47 | 58.33 | 58.92 | 58.92 | 0.55% | 11,305,730 |
| Nov 17, 2025 | 59.00 | 59.82 | 57.70 | 58.60 | 58.60 | 3.33% | 11,214,180 |
| Nov 14, 2025 | 57.48 | 58.20 | 56.71 | 56.71 | 56.71 | -2.93% | 6,025,109 |
| Nov 13, 2025 | 56.00 | 59.18 | 55.48 | 58.42 | 58.42 | 3.82% | 10,577,420 |
| Nov 12, 2025 | 56.80 | 57.32 | 55.78 | 56.27 | 56.27 | -1.25% | 5,640,579 |
| Nov 11, 2025 | 57.75 | 58.57 | 56.93 | 56.98 | 56.98 | -0.30% | 7,350,753 |
| Nov 10, 2025 | 57.70 | 58.92 | 56.00 | 57.15 | 57.15 | -1.30% | 11,454,320 |
| Nov 7, 2025 | 60.40 | 60.40 | 57.00 | 57.90 | 57.90 | -4.85% | 13,662,140 |
| Nov 6, 2025 | 59.52 | 60.98 | 59.14 | 60.85 | 60.85 | 2.75% | 7,072,066 |
| Nov 5, 2025 | 60.78 | 61.40 | 58.38 | 59.22 | 59.22 | -3.71% | 10,275,040 |
| Nov 4, 2025 | 63.26 | 65.20 | 60.90 | 61.50 | 61.50 | -3.36% | 11,138,070 |
| Nov 3, 2025 | 62.77 | 63.66 | 60.85 | 63.64 | 63.64 | 0.68% | 9,770,722 |
| Oct 31, 2025 | 66.68 | 66.68 | 63.12 | 63.21 | 63.21 | -4.63% | 13,980,120 |
| Oct 30, 2025 | 66.02 | 68.68 | 64.20 | 66.28 | 66.28 | 0.70% | 18,159,380 |
| Oct 29, 2025 | 63.25 | 66.44 | 63.01 | 65.82 | 65.82 | -0.23% | 16,568,890 |
| Oct 28, 2025 | 62.00 | 66.44 | 61.77 | 65.97 | 65.97 | 5.25% | 20,664,640 |
| Oct 27, 2025 | 62.57 | 64.10 | 60.84 | 62.68 | 62.68 | 1.87% | 17,996,430 |
| Oct 24, 2025 | 59.95 | 62.90 | 59.93 | 61.53 | 61.53 | 3.94% | 12,535,330 |
| Oct 23, 2025 | 60.18 | 60.67 | 58.08 | 59.20 | 59.20 | -2.57% | 8,977,551 |
| Oct 22, 2025 | 59.68 | 61.98 | 59.31 | 60.76 | 60.76 | 1.03% | 10,411,720 |
| Oct 21, 2025 | 60.50 | 61.60 | 59.85 | 60.14 | 60.14 | 1.25% | 9,553,987 |
| Oct 20, 2025 | 58.68 | 60.86 | 57.95 | 59.40 | 59.40 | 3.20% | 10,879,390 |
| Oct 17, 2025 | 60.80 | 61.30 | 57.42 | 57.56 | 57.56 | -5.02% | 12,409,830 |
| Oct 16, 2025 | 61.50 | 61.77 | 59.81 | 60.60 | 60.60 | -1.59% | 10,269,080 |
| Oct 15, 2025 | 59.32 | 61.98 | 59.21 | 61.58 | 61.58 | 3.93% | 10,986,760 |
| Oct 14, 2025 | 63.35 | 64.68 | 59.00 | 59.25 | 59.25 | -6.47% | 17,239,770 |
| Oct 13, 2025 | 58.50 | 63.62 | 58.44 | 63.35 | 63.35 | 2.54% | 17,601,780 |
| Oct 10, 2025 | 66.00 | 66.00 | 61.10 | 61.78 | 61.78 | -6.39% | 20,126,820 |
| Oct 9, 2025 | 67.07 | 70.36 | 65.52 | 66.00 | 66.00 | -0.98% | 25,777,170 |
| Sep 30, 2025 | 63.32 | 67.35 | 62.96 | 66.65 | 66.65 | 5.86% | 19,143,250 |
| Sep 29, 2025 | 63.96 | 65.30 | 60.70 | 62.96 | 62.96 | -1.58% | 18,979,820 |
| Sep 26, 2025 | 62.00 | 67.75 | 61.70 | 63.97 | 63.97 | 1.98% | 24,696,670 |
| Sep 25, 2025 | 62.50 | 63.60 | 61.77 | 62.73 | 62.73 | 0.72% | 17,038,050 |
| Sep 24, 2025 | 59.80 | 63.40 | 59.27 | 62.28 | 62.28 | 2.98% | 17,771,600 |
| Sep 23, 2025 | 62.49 | 63.16 | 58.69 | 60.48 | 60.48 | -2.04% | 18,878,410 |
| Sep 22, 2025 | 61.79 | 62.22 | 60.73 | 61.74 | 61.74 | 0.50% | 13,651,260 |
| Sep 19, 2025 | 63.15 | 63.89 | 61.22 | 61.43 | 61.43 | -2.72% | 15,014,480 |
| Sep 18, 2025 | 63.00 | 66.85 | 62.05 | 63.15 | 63.15 | 0.43% | 24,402,000 |
| Sep 17, 2025 | 62.89 | 64.50 | 61.05 | 62.88 | 62.88 | -1.05% | 18,880,400 |
| Sep 16, 2025 | 59.58 | 67.18 | 59.18 | 63.55 | 63.55 | 5.92% | 25,897,100 |
| Sep 15, 2025 | 61.30 | 63.40 | 59.58 | 60.00 | 60.00 | 1.28% | 22,800,080 |
| Sep 12, 2025 | 58.51 | 60.99 | 57.70 | 59.24 | 59.24 | 1.26% | 17,440,110 |
| Sep 11, 2025 | 55.72 | 59.50 | 55.21 | 58.50 | 58.50 | 4.06% | 17,681,830 |
| Sep 10, 2025 | 56.04 | 56.97 | 54.93 | 56.22 | 56.22 | 0.61% | 12,972,620 |
| Sep 9, 2025 | 55.26 | 57.70 | 54.08 | 55.88 | 55.88 | 1.60% | 17,164,060 |
| Sep 8, 2025 | 54.78 | 55.28 | 53.40 | 55.00 | 55.00 | 0.40% | 13,415,610 |
| Sep 5, 2025 | 53.51 | 55.12 | 52.50 | 54.78 | 54.78 | 2.41% | 16,488,000 |
| Sep 4, 2025 | 57.50 | 57.57 | 52.35 | 53.49 | 53.49 | -7.10% | 21,177,360 |
| Sep 3, 2025 | 57.40 | 59.28 | 56.10 | 57.58 | 57.58 | 0.42% | 17,781,430 |
| Sep 2, 2025 | 61.37 | 61.57 | 56.50 | 57.34 | 57.34 | -7.59% | 24,918,760 |
| Sep 1, 2025 | 64.23 | 64.78 | 60.36 | 62.05 | 62.05 | -2.54% | 20,021,650 |
| Aug 29, 2025 | 65.28 | 65.60 | 61.40 | 63.67 | 63.67 | -2.21% | 23,867,430 |
| Aug 28, 2025 | 58.61 | 66.84 | 58.61 | 65.11 | 65.11 | 11.11% | 34,570,890 |
| Aug 27, 2025 | 57.61 | 63.80 | 55.83 | 58.60 | 58.60 | 3.55% | 35,687,530 |
| Aug 26, 2025 | 54.72 | 58.59 | 53.99 | 56.59 | 56.59 | 3.70% | 23,954,230 |
| Aug 25, 2025 | 54.01 | 57.00 | 53.72 | 54.57 | 54.57 | 1.28% | 27,014,090 |
| Aug 22, 2025 | 50.52 | 53.92 | 50.50 | 53.88 | 53.88 | 6.65% | 26,578,990 |
| Aug 21, 2025 | 52.41 | 52.95 | 50.15 | 50.52 | 50.52 | -3.61% | 14,959,560 |
| Aug 20, 2025 | 51.57 | 52.41 | 50.21 | 52.41 | 52.41 | 1.06% | 14,571,310 |
| Aug 19, 2025 | 52.20 | 53.53 | 51.75 | 51.86 | 51.86 | -0.48% | 12,453,690 |
| Aug 18, 2025 | 52.30 | 53.10 | 51.60 | 52.11 | 52.11 | 0.73% | 13,920,980 |
| Aug 15, 2025 | 50.58 | 52.21 | 50.30 | 51.73 | 51.73 | 2.11% | 9,512,838 |
| Aug 14, 2025 | 51.92 | 52.87 | 50.45 | 50.66 | 50.66 | -2.45% | 11,811,780 |
| Aug 13, 2025 | 52.43 | 52.94 | 51.41 | 51.93 | 51.93 | -0.75% | 9,884,759 |
| Aug 12, 2025 | 52.70 | 53.44 | 51.66 | 52.32 | 52.32 | -0.82% | 9,020,189 |
| Aug 11, 2025 | 52.42 | 53.29 | 52.05 | 52.75 | 52.75 | 0.63% | 8,367,320 |
| Aug 8, 2025 | 53.76 | 54.30 | 52.32 | 52.42 | 52.42 | -2.69% | 8,746,258 |
| Aug 7, 2025 | 54.84 | 55.40 | 53.67 | 53.87 | 53.87 | -2.13% | 11,132,230 |
| Aug 6, 2025 | 52.26 | 55.40 | 52.01 | 55.04 | 55.04 | 4.96% | 17,425,800 |
| Aug 5, 2025 | 52.53 | 52.98 | 51.70 | 52.44 | 52.44 | -0.17% | 10,631,250 |
| Aug 4, 2025 | 49.63 | 53.34 | 48.85 | 52.53 | 52.53 | 5.89% | 21,044,350 |
| Aug 1, 2025 | 50.57 | 51.25 | 49.23 | 49.61 | 49.61 | -2.01% | 8,469,313 |
| Jul 31, 2025 | 52.30 | 52.75 | 50.23 | 50.63 | 50.63 | -3.34% | 13,850,300 |
| Jul 30, 2025 | 52.01 | 53.63 | 51.36 | 52.38 | 52.38 | -1.52% | 17,490,250 |
| Jul 29, 2025 | 48.48 | 53.37 | 48.48 | 53.19 | 53.19 | 9.90% | 32,286,080 |
| Jul 28, 2025 | 48.21 | 48.99 | 47.88 | 48.40 | 48.40 | 0.50% | 11,302,950 |
| Jul 25, 2025 | 47.60 | 48.40 | 47.02 | 48.16 | 48.16 | 1.35% | 11,927,590 |
| Jul 24, 2025 | 46.47 | 47.93 | 46.35 | 47.52 | 47.52 | 2.50% | 11,813,190 |
| Jul 23, 2025 | 46.18 | 46.90 | 45.90 | 46.36 | 46.36 | - | 9,403,880 |
| Jul 22, 2025 | 46.50 | 46.85 | 45.81 | 46.36 | 46.36 | 0.24% | 7,875,725 |
| Jul 21, 2025 | 46.13 | 46.38 | 45.84 | 46.25 | 46.25 | -0.09% | 5,932,507 |
| Jul 18, 2025 | 46.70 | 46.87 | 46.05 | 46.29 | 46.29 | -0.92% | 7,191,773 |
| Jul 17, 2025 | 46.21 | 46.74 | 45.12 | 46.72 | 46.72 | 1.17% | 11,941,620 |
| Jul 16, 2025 | 46.25 | 46.62 | 45.91 | 46.18 | 46.18 | -0.15% | 7,416,786 |
| Jul 15, 2025 | 46.60 | 47.10 | 46.00 | 46.25 | 46.25 | -1.18% | 7,597,578 |
| Jul 14, 2025 | 46.70 | 46.95 | 46.21 | 46.80 | 46.80 | -0.13% | 5,193,864 |
| Jul 11, 2025 | 46.66 | 47.03 | 46.25 | 46.86 | 46.86 | 0.30% | 7,698,945 |