Shanghai Fudan Microelectronics Group Company Limited (SHA:688385)
China
· Delayed Price · Currency is CNY 75.63
-4.24 (-5.31%)
At close: Mar 9, 2026
SHA:688385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.18 | 78.23 | 74.20 | 75.63 | 75.63 | -5.31% | 12,457,260 |
| Mar 6, 2026 | 82.00 | 82.99 | 79.53 | 79.87 | 79.87 | -2.72% | 10,862,098 |
| Mar 5, 2026 | 84.88 | 85.32 | 80.80 | 82.10 | 82.10 | 0.07% | 10,507,480 |
| Mar 4, 2026 | 81.94 | 86.27 | 81.80 | 82.04 | 82.04 | -0.92% | 14,107,340 |
| Mar 3, 2026 | 86.57 | 88.50 | 82.10 | 82.80 | 82.80 | -4.70% | 13,838,860 |
| Mar 2, 2026 | 85.89 | 88.88 | 85.20 | 86.88 | 86.88 | 1.39% | 14,574,550 |
| Feb 27, 2026 | 82.51 | 86.94 | 80.95 | 85.69 | 85.69 | 2.01% | 10,968,410 |
| Feb 26, 2026 | 81.85 | 85.20 | 80.85 | 84.00 | 84.00 | 1.88% | 10,640,950 |
| Feb 25, 2026 | 81.17 | 82.90 | 80.46 | 82.45 | 82.45 | 1.20% | 9,599,650 |
| Feb 24, 2026 | 85.00 | 85.24 | 81.18 | 81.47 | 81.47 | -4.88% | 15,113,800 |
| Feb 13, 2026 | 86.82 | 88.51 | 85.50 | 85.65 | 85.65 | -1.89% | 9,619,427 |
| Feb 12, 2026 | 85.04 | 88.72 | 85.00 | 87.30 | 87.30 | 4.92% | 20,933,406 |
| Feb 11, 2026 | 82.68 | 84.29 | 81.85 | 83.21 | 83.21 | 0.25% | 9,661,888 |
| Feb 10, 2026 | 83.00 | 83.50 | 82.00 | 83.00 | 83.00 | -0.90% | 10,874,230 |
| Feb 9, 2026 | 77.70 | 85.11 | 75.82 | 83.75 | 83.75 | 9.65% | 22,427,090 |
| Feb 6, 2026 | 76.30 | 77.85 | 75.80 | 76.38 | 76.38 | -0.95% | 8,454,000 |
| Feb 5, 2026 | 76.85 | 77.75 | 76.00 | 77.11 | 77.11 | -0.99% | 7,283,269 |
| Feb 4, 2026 | 78.91 | 79.50 | 75.75 | 77.88 | 77.88 | -2.34% | 11,122,070 |
| Feb 3, 2026 | 78.62 | 80.10 | 77.68 | 79.75 | 79.75 | 2.40% | 11,192,400 |
| Feb 2, 2026 | 80.47 | 82.36 | 77.81 | 77.88 | 77.88 | -2.76% | 13,095,080 |
| Jan 30, 2026 | 80.01 | 81.38 | 76.93 | 80.09 | 80.09 | -0.61% | 14,756,610 |
| Jan 29, 2026 | 82.53 | 84.48 | 80.38 | 80.58 | 80.58 | -2.23% | 14,429,420 |
| Jan 28, 2026 | 84.78 | 85.10 | 81.10 | 82.42 | 82.42 | -1.52% | 17,431,540 |
| Jan 27, 2026 | 81.30 | 84.39 | 80.52 | 83.69 | 83.69 | 2.84% | 16,654,290 |
| Jan 26, 2026 | 83.90 | 86.99 | 80.58 | 81.38 | 81.38 | -5.25% | 23,415,750 |
| Jan 23, 2026 | 80.50 | 86.49 | 79.77 | 85.89 | 85.89 | 6.96% | 27,921,750 |
| Jan 22, 2026 | 83.58 | 83.80 | 79.29 | 80.30 | 80.30 | -2.13% | 16,644,670 |
| Jan 21, 2026 | 79.75 | 83.25 | 79.75 | 82.05 | 82.05 | 2.20% | 16,191,400 |
| Jan 20, 2026 | 82.46 | 82.99 | 79.20 | 80.28 | 80.28 | -2.66% | 17,913,900 |
| Jan 19, 2026 | 83.50 | 85.15 | 81.90 | 82.47 | 82.47 | -1.96% | 17,539,280 |
| Jan 16, 2026 | 84.09 | 85.38 | 82.99 | 84.12 | 84.12 | 0.98% | 21,661,500 |
| Jan 15, 2026 | 84.50 | 84.93 | 80.96 | 83.30 | 83.30 | -3.81% | 30,522,690 |
| Jan 14, 2026 | 90.84 | 91.36 | 84.51 | 86.60 | 86.60 | -3.15% | 33,589,301 |
| Jan 13, 2026 | 95.02 | 97.87 | 87.49 | 89.42 | 89.42 | -8.76% | 30,593,501 |
| Jan 12, 2026 | 92.02 | 99.97 | 89.26 | 98.00 | 98.00 | 9.84% | 26,259,595 |
| Jan 9, 2026 | 85.40 | 93.18 | 85.00 | 89.22 | 89.22 | 4.47% | 28,601,070 |
| Jan 8, 2026 | 81.15 | 88.56 | 80.97 | 85.40 | 85.40 | 4.12% | 24,035,190 |
| Jan 7, 2026 | 84.00 | 84.38 | 80.77 | 82.02 | 82.02 | -1.04% | 19,123,320 |
| Jan 6, 2026 | 81.50 | 84.38 | 78.45 | 82.88 | 82.88 | -0.12% | 29,121,470 |
| Jan 5, 2026 | 75.03 | 83.17 | 72.52 | 82.98 | 82.98 | 12.59% | 35,659,360 |
| Dec 31, 2025 | 74.14 | 74.44 | 71.87 | 73.70 | 73.70 | -0.59% | 14,911,542 |
| Dec 30, 2025 | 78.75 | 78.75 | 73.83 | 74.14 | 74.14 | -5.08% | 20,152,670 |
| Dec 29, 2025 | 77.37 | 82.00 | 77.37 | 78.11 | 78.11 | 0.68% | 24,296,820 |
| Dec 26, 2025 | 75.20 | 80.19 | 75.20 | 77.58 | 77.58 | 3.16% | 32,221,770 |
| Dec 25, 2025 | 64.10 | 76.80 | 63.90 | 75.20 | 75.20 | 16.21% | 30,910,610 |
| Dec 24, 2025 | 63.80 | 65.20 | 62.66 | 64.71 | 64.71 | 1.87% | 12,506,890 |
| Dec 23, 2025 | 64.00 | 65.32 | 62.97 | 63.52 | 63.52 | -1.34% | 11,416,340 |
| Dec 22, 2025 | 66.50 | 66.93 | 64.05 | 64.38 | 64.38 | -1.99% | 11,552,610 |
| Dec 19, 2025 | 66.80 | 67.56 | 65.23 | 65.69 | 65.69 | -0.62% | 10,484,530 |
| Dec 18, 2025 | 62.53 | 67.50 | 62.30 | 66.10 | 66.10 | 5.42% | 18,467,330 |
| Dec 17, 2025 | 61.83 | 63.13 | 61.41 | 62.70 | 62.70 | 1.21% | 7,275,604 |
| Dec 16, 2025 | 63.55 | 63.99 | 61.54 | 61.95 | 61.95 | -2.47% | 8,583,433 |
| Dec 15, 2025 | 61.80 | 65.73 | 61.63 | 63.52 | 63.52 | 1.81% | 13,429,850 |
| Dec 12, 2025 | 62.04 | 63.45 | 61.60 | 62.39 | 62.39 | 0.43% | 15,168,090 |
| Dec 11, 2025 | 61.90 | 63.25 | 61.35 | 62.12 | 62.12 | 0.19% | 9,019,050 |
| Dec 10, 2025 | 62.00 | 62.40 | 61.02 | 62.00 | 62.00 | -0.80% | 8,148,089 |
| Dec 9, 2025 | 60.70 | 62.77 | 60.38 | 62.50 | 62.50 | 1.26% | 11,075,270 |
| Dec 8, 2025 | 59.99 | 62.57 | 59.99 | 61.72 | 61.72 | 3.91% | 13,869,687 |
| 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 |