Shanghai Fullhan Microelectronics Co., Ltd. (SHE:300613)
China
· Delayed Price · Currency is CNY 59.58
-1.15 (-1.89%)
Apr 29, 2026, 3:04 PM CST
SHE:300613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.90 | 61.03 | 55.90 | 58.63 | - | -3.46% | 9,127,941 |
| Apr 28, 2026 | 62.70 | 66.65 | 60.52 | 60.73 | 60.73 | -4.93% | 35,219,828 |
| Apr 27, 2026 | 60.21 | 65.55 | 59.00 | 63.88 | 63.88 | 13.91% | 50,646,513 |
| Apr 24, 2026 | 55.90 | 56.08 | 54.21 | 56.08 | 56.08 | 20.01% | 26,297,990 |
| Apr 23, 2026 | 45.90 | 47.00 | 45.60 | 46.73 | 46.73 | 1.90% | 7,277,656 |
| Apr 22, 2026 | 43.55 | 46.02 | 43.55 | 45.86 | 45.86 | 4.77% | 6,671,973 |
| Apr 21, 2026 | 44.25 | 44.44 | 43.66 | 43.77 | 43.77 | -1.73% | 2,898,319 |
| Apr 20, 2026 | 44.69 | 45.07 | 44.37 | 44.54 | 44.54 | -0.34% | 3,038,744 |
| Apr 17, 2026 | 43.92 | 44.81 | 43.83 | 44.69 | 44.69 | 1.20% | 4,023,911 |
| Apr 16, 2026 | 43.53 | 44.35 | 43.32 | 44.16 | 44.16 | 1.61% | 3,508,437 |
| Apr 15, 2026 | 44.26 | 44.58 | 43.39 | 43.46 | 43.46 | -2.07% | 3,654,825 |
| Apr 14, 2026 | 44.94 | 44.97 | 43.98 | 44.38 | 44.38 | -0.58% | 4,427,969 |
| Apr 13, 2026 | 43.42 | 44.98 | 43.24 | 44.64 | 44.64 | 1.85% | 4,892,012 |
| Apr 10, 2026 | 43.48 | 44.57 | 43.20 | 43.83 | 43.83 | 1.93% | 5,842,078 |
| Apr 9, 2026 | 42.45 | 43.41 | 42.30 | 43.00 | 43.00 | 0.35% | 4,087,019 |
| Apr 8, 2026 | 42.00 | 42.93 | 41.98 | 42.85 | 42.85 | 3.90% | 4,690,076 |
| Apr 7, 2026 | 41.00 | 41.55 | 40.85 | 41.24 | 41.24 | 1.40% | 3,282,040 |
| Apr 3, 2026 | 40.52 | 41.27 | 40.19 | 40.67 | 40.67 | 2.91% | 5,331,610 |
| Apr 2, 2026 | 40.37 | 40.37 | 39.15 | 39.52 | 39.52 | -2.68% | 2,907,524 |
| Apr 1, 2026 | 40.50 | 40.73 | 40.07 | 40.61 | 40.61 | 2.81% | 3,036,630 |
| Mar 31, 2026 | 40.04 | 40.84 | 39.41 | 39.50 | 39.50 | -1.27% | 3,158,463 |
| Mar 30, 2026 | 40.00 | 40.23 | 39.05 | 40.01 | 40.01 | -1.60% | 2,946,732 |
| Mar 27, 2026 | 39.92 | 41.15 | 39.76 | 40.66 | 40.66 | -0.15% | 3,405,251 |
| Mar 26, 2026 | 40.79 | 41.83 | 40.34 | 40.72 | 40.72 | -0.63% | 4,090,853 |
| Mar 25, 2026 | 40.64 | 41.72 | 40.60 | 40.98 | 40.98 | 0.84% | 3,337,364 |
| Mar 24, 2026 | 41.45 | 41.68 | 39.30 | 40.64 | 40.64 | -0.29% | 4,428,860 |
| Mar 23, 2026 | 40.51 | 42.77 | 40.05 | 40.76 | 40.76 | -1.81% | 5,846,583 |
| Mar 20, 2026 | 42.80 | 42.98 | 41.51 | 41.51 | 41.51 | -1.98% | 3,439,455 |
| Mar 19, 2026 | 42.95 | 43.15 | 42.12 | 42.35 | 42.35 | -2.98% | 3,132,617 |
| Mar 18, 2026 | 43.15 | 43.98 | 42.80 | 43.65 | 43.65 | 1.91% | 4,033,492 |
| Mar 17, 2026 | 43.97 | 44.06 | 42.75 | 42.83 | 42.83 | -2.55% | 5,042,306 |
| Mar 16, 2026 | 40.90 | 45.14 | 40.81 | 43.95 | 43.95 | 7.20% | 8,930,923 |
| Mar 13, 2026 | 41.35 | 41.82 | 40.91 | 41.00 | 41.00 | -1.66% | 2,405,113 |
| Mar 12, 2026 | 42.18 | 42.52 | 41.47 | 41.69 | 41.69 | -1.70% | 2,844,400 |
| Mar 11, 2026 | 42.86 | 43.04 | 42.30 | 42.41 | 42.41 | -1.00% | 2,464,935 |
| Mar 10, 2026 | 42.55 | 43.17 | 42.42 | 42.84 | 42.84 | 2.02% | 2,942,179 |
| 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 |