Shanghai Fullhan Microelectronics Co., Ltd. (SHE:300613)
China
· Delayed Price · Currency is CNY 42.63
+0.64 (1.52%)
Mar 10, 2026, 11:54 AM CST
SHE:300613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.44 | 42.20 | 40.68 | 41.99 | 41.99 | -0.33% | 3,554,903 |
| Mar 6, 2026 | 41.57 | 42.32 | 41.15 | 42.13 | 42.13 | 0.93% | 2,798,515 |
| Mar 5, 2026 | 41.80 | 42.41 | 41.40 | 41.74 | 41.74 | 1.73% | 3,470,396 |
| Mar 4, 2026 | 41.33 | 42.15 | 40.96 | 41.03 | 41.03 | -1.56% | 3,778,900 |
| Mar 3, 2026 | 44.40 | 44.72 | 41.63 | 41.68 | 41.68 | -6.13% | 6,236,080 |
| Mar 2, 2026 | 45.40 | 45.97 | 44.32 | 44.40 | 44.40 | -4.10% | 6,136,857 |
| Feb 27, 2026 | 46.70 | 46.70 | 45.71 | 46.30 | 46.30 | -1.55% | 5,093,986 |
| Feb 26, 2026 | 46.89 | 47.30 | 46.16 | 47.03 | 47.03 | 0.64% | 4,487,583 |
| Feb 25, 2026 | 47.04 | 47.34 | 46.62 | 46.73 | 46.73 | -0.64% | 4,490,655 |
| Feb 24, 2026 | 47.85 | 47.90 | 46.52 | 47.03 | 47.03 | 0.04% | 4,023,346 |
| Feb 13, 2026 | 47.71 | 48.14 | 47.01 | 47.01 | 47.01 | -1.78% | 3,680,661 |
| Feb 12, 2026 | 46.83 | 48.38 | 46.73 | 47.86 | 47.86 | 2.59% | 5,308,630 |
| Feb 11, 2026 | 46.58 | 47.45 | 46.34 | 46.65 | 46.65 | 0.13% | 3,763,587 |
| Feb 10, 2026 | 46.74 | 47.56 | 46.54 | 46.59 | 46.59 | -0.49% | 3,506,551 |
| Feb 9, 2026 | 46.90 | 47.03 | 46.38 | 46.82 | 46.82 | 1.23% | 3,782,949 |
| Feb 6, 2026 | 46.73 | 46.96 | 46.01 | 46.25 | 46.25 | -2.05% | 4,571,279 |
| Feb 5, 2026 | 46.50 | 47.79 | 45.80 | 47.22 | 47.22 | 0.34% | 6,469,549 |
| Feb 4, 2026 | 47.38 | 47.46 | 45.95 | 47.06 | 47.06 | -3.37% | 8,411,721 |
| Feb 3, 2026 | 47.81 | 48.81 | 47.20 | 48.70 | 48.70 | 4.19% | 7,379,609 |
| Feb 2, 2026 | 49.80 | 49.80 | 46.73 | 46.74 | 46.74 | -7.85% | 9,856,762 |
| Jan 30, 2026 | 50.00 | 51.38 | 49.55 | 50.72 | 50.72 | 0.60% | 9,587,421 |
| Jan 29, 2026 | 52.00 | 52.63 | 50.25 | 50.42 | 50.42 | -3.56% | 10,797,030 |
| Jan 28, 2026 | 52.62 | 54.16 | 52.09 | 52.28 | 52.28 | -0.32% | 14,745,136 |
| Jan 27, 2026 | 48.80 | 53.27 | 48.61 | 52.45 | 52.45 | 7.02% | 19,311,060 |
| Jan 26, 2026 | 50.37 | 51.13 | 48.50 | 49.01 | 49.01 | -2.97% | 7,464,225 |
| Jan 23, 2026 | 50.32 | 50.88 | 50.00 | 50.51 | 50.51 | -1.29% | 9,095,046 |
| Jan 22, 2026 | 49.91 | 52.20 | 48.72 | 51.17 | 51.17 | 3.39% | 15,022,780 |
| Jan 21, 2026 | 48.10 | 49.91 | 47.81 | 49.49 | 49.49 | 2.46% | 8,446,925 |
| Jan 20, 2026 | 48.07 | 49.01 | 47.71 | 48.30 | 48.30 | 0.35% | 5,354,832 |
| Jan 19, 2026 | 49.30 | 49.48 | 48.03 | 48.13 | 48.13 | -2.35% | 4,811,984 |
| Jan 16, 2026 | 48.79 | 49.64 | 48.20 | 49.29 | 49.29 | 2.26% | 6,549,623 |
| Jan 15, 2026 | 48.15 | 48.82 | 47.38 | 48.20 | 48.20 | -0.60% | 4,942,481 |
| Jan 14, 2026 | 48.75 | 49.50 | 47.70 | 48.49 | 48.49 | 1.13% | 7,321,101 |
| Jan 13, 2026 | 49.90 | 49.90 | 47.91 | 47.95 | 47.95 | -3.29% | 6,751,210 |
| Jan 12, 2026 | 47.99 | 49.68 | 47.91 | 49.58 | 49.58 | 3.83% | 7,934,640 |
| Jan 9, 2026 | 47.31 | 47.85 | 47.10 | 47.75 | 47.75 | 0.53% | 4,487,240 |
| Jan 8, 2026 | 47.37 | 47.93 | 47.20 | 47.50 | 47.50 | 0.08% | 4,069,820 |
| Jan 7, 2026 | 47.78 | 48.15 | 47.23 | 47.46 | 47.46 | -0.61% | 5,072,670 |
| Jan 6, 2026 | 47.49 | 48.05 | 47.12 | 47.75 | 47.75 | 0.53% | 5,241,305 |
| Jan 5, 2026 | 46.41 | 47.57 | 46.27 | 47.50 | 47.50 | 3.13% | 5,357,519 |
| Dec 31, 2025 | 46.85 | 46.86 | 46.01 | 46.06 | 46.06 | -1.05% | 2,916,760 |
| Dec 30, 2025 | 45.54 | 46.80 | 45.54 | 46.55 | 46.55 | 1.39% | 4,236,032 |
| Dec 29, 2025 | 45.45 | 46.68 | 45.42 | 45.91 | 45.91 | 1.12% | 3,396,763 |
| Dec 26, 2025 | 46.07 | 46.20 | 45.36 | 45.40 | 45.40 | -1.54% | 2,791,715 |
| Dec 25, 2025 | 45.70 | 46.20 | 45.55 | 46.11 | 46.11 | 0.74% | 2,946,091 |
| Dec 24, 2025 | 44.59 | 45.86 | 44.59 | 45.77 | 45.77 | 2.65% | 3,610,237 |
| Dec 23, 2025 | 45.30 | 45.65 | 44.56 | 44.59 | 44.59 | -1.78% | 2,374,809 |
| Dec 22, 2025 | 44.91 | 45.79 | 44.75 | 45.40 | 45.40 | 1.45% | 2,645,329 |
| Dec 19, 2025 | 45.10 | 45.46 | 44.68 | 44.75 | 44.75 | 0.18% | 2,475,240 |
| Dec 18, 2025 | 44.55 | 45.29 | 44.40 | 44.67 | 44.67 | -0.56% | 1,905,756 |
| Dec 17, 2025 | 44.32 | 45.01 | 43.51 | 44.92 | 44.92 | 1.03% | 2,960,197 |
| Dec 16, 2025 | 45.19 | 45.40 | 44.15 | 44.46 | 44.46 | -1.62% | 2,852,766 |
| Dec 15, 2025 | 46.22 | 46.36 | 45.11 | 45.19 | 45.19 | -3.00% | 3,408,622 |
| Dec 12, 2025 | 45.19 | 46.88 | 44.95 | 46.59 | 46.59 | 2.89% | 5,279,246 |
| Dec 11, 2025 | 46.42 | 46.59 | 45.25 | 45.28 | 45.28 | -2.41% | 3,080,612 |
| Dec 10, 2025 | 45.65 | 46.43 | 45.30 | 46.40 | 46.40 | 1.47% | 3,375,566 |
| Dec 9, 2025 | 45.77 | 46.47 | 45.60 | 45.73 | 45.73 | -0.52% | 2,641,664 |
| Dec 8, 2025 | 45.92 | 46.35 | 45.40 | 45.97 | 45.97 | 0.44% | 3,458,982 |
| Dec 5, 2025 | 45.58 | 45.86 | 44.88 | 45.77 | 45.77 | 0.15% | 2,411,299 |
| Dec 4, 2025 | 45.43 | 46.05 | 44.92 | 45.70 | 45.70 | -0.02% | 2,503,910 |
| Dec 3, 2025 | 46.24 | 46.33 | 45.49 | 45.71 | 45.71 | -0.76% | 2,873,009 |
| Dec 2, 2025 | 46.02 | 46.63 | 45.81 | 46.06 | 46.06 | -0.56% | 3,719,654 |
| Dec 1, 2025 | 44.10 | 46.43 | 43.87 | 46.32 | 46.32 | 5.03% | 5,996,178 |
| Nov 28, 2025 | 43.93 | 44.17 | 43.60 | 44.10 | 44.10 | 0.43% | 2,065,408 |
| Nov 27, 2025 | 43.76 | 44.50 | 43.67 | 43.91 | 43.91 | 0.21% | 2,487,171 |
| Nov 26, 2025 | 43.60 | 44.49 | 43.42 | 43.82 | 43.82 | 0.39% | 2,350,832 |
| Nov 25, 2025 | 43.20 | 44.28 | 43.18 | 43.65 | 43.65 | 1.63% | 2,723,661 |
| Nov 24, 2025 | 42.62 | 43.15 | 42.25 | 42.95 | 42.95 | 1.39% | 2,060,892 |
| Nov 21, 2025 | 43.94 | 44.16 | 42.36 | 42.36 | 42.36 | -4.31% | 3,352,921 |
| Nov 20, 2025 | 45.13 | 45.36 | 44.18 | 44.27 | 44.27 | -1.40% | 2,437,510 |
| Nov 19, 2025 | 46.15 | 46.15 | 44.75 | 44.90 | 44.90 | -2.07% | 2,774,915 |
| Nov 18, 2025 | 45.30 | 46.10 | 45.06 | 45.85 | 45.85 | 1.04% | 2,778,895 |
| Nov 17, 2025 | 44.87 | 45.68 | 44.74 | 45.38 | 45.38 | 0.71% | 2,246,431 |
| Nov 14, 2025 | 45.57 | 45.81 | 45.06 | 45.06 | 45.06 | -1.72% | 1,841,223 |
| Nov 13, 2025 | 45.17 | 45.93 | 45.01 | 45.85 | 45.85 | 1.35% | 2,161,931 |
| Nov 12, 2025 | 45.56 | 46.05 | 45.03 | 45.24 | 45.24 | -1.03% | 2,401,431 |
| Nov 11, 2025 | 46.23 | 46.62 | 45.66 | 45.71 | 45.71 | -1.02% | 2,813,847 |
| Nov 10, 2025 | 45.50 | 46.27 | 45.50 | 46.18 | 46.18 | 1.97% | 2,502,354 |
| Nov 7, 2025 | 46.60 | 46.61 | 45.24 | 45.29 | 45.29 | -2.81% | 3,951,376 |
| Nov 6, 2025 | 46.87 | 46.89 | 46.34 | 46.60 | 46.60 | - | 2,018,319 |
| Nov 5, 2025 | 46.30 | 46.95 | 46.09 | 46.60 | 46.60 | -0.15% | 1,984,640 |
| Nov 4, 2025 | 47.27 | 47.42 | 46.32 | 46.67 | 46.67 | -1.27% | 2,099,550 |
| Nov 3, 2025 | 47.21 | 47.35 | 46.13 | 47.27 | 47.27 | -0.04% | 3,068,477 |
| Oct 31, 2025 | 47.10 | 47.68 | 46.61 | 47.29 | 47.29 | 0.60% | 3,224,476 |
| Oct 30, 2025 | 47.20 | 48.60 | 46.98 | 47.01 | 47.01 | 0.04% | 4,319,126 |
| Oct 29, 2025 | 47.39 | 47.82 | 46.70 | 46.99 | 46.99 | -1.01% | 3,367,682 |
| Oct 28, 2025 | 47.42 | 48.15 | 47.18 | 47.47 | 47.47 | -0.52% | 3,160,587 |
| Oct 27, 2025 | 48.20 | 48.32 | 47.30 | 47.72 | 47.72 | 0.17% | 3,502,618 |
| Oct 24, 2025 | 46.70 | 47.90 | 46.70 | 47.64 | 47.64 | 2.34% | 3,745,248 |
| Oct 23, 2025 | 46.30 | 46.88 | 45.61 | 46.55 | 46.55 | 0.06% | 2,440,506 |
| Oct 22, 2025 | 46.51 | 47.05 | 45.98 | 46.52 | 46.52 | -0.36% | 2,420,993 |
| Oct 21, 2025 | 46.22 | 46.79 | 45.95 | 46.69 | 46.69 | 1.21% | 2,985,304 |
| Oct 20, 2025 | 46.23 | 46.65 | 45.82 | 46.13 | 46.13 | 1.61% | 2,880,812 |
| Oct 17, 2025 | 48.00 | 48.43 | 45.34 | 45.40 | 45.40 | -5.40% | 5,656,290 |
| Oct 16, 2025 | 48.21 | 49.21 | 47.90 | 47.99 | 47.99 | -1.01% | 4,055,700 |
| Oct 15, 2025 | 49.00 | 49.07 | 47.75 | 48.48 | 48.48 | -0.49% | 4,374,212 |
| Oct 14, 2025 | 50.67 | 51.76 | 48.58 | 48.72 | 48.72 | -2.95% | 6,030,195 |
| Oct 13, 2025 | 48.20 | 50.52 | 48.10 | 50.20 | 50.20 | -1.20% | 6,070,717 |
| Oct 10, 2025 | 52.40 | 53.00 | 50.66 | 50.81 | 50.81 | -4.47% | 7,592,292 |
| Oct 9, 2025 | 52.58 | 53.85 | 52.10 | 53.19 | 53.19 | 1.55% | 9,992,037 |