Shenzhen Fine Made Electronics Group Co., Ltd. (SHE:300671)
China
· Delayed Price · Currency is CNY 43.17
+0.93 (2.20%)
Mar 10, 2026, 1:05 PM CST
SHE:300671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.70 | 42.50 | 40.80 | 42.24 | 42.24 | -1.10% | 10,112,090 |
| Mar 6, 2026 | 42.62 | 44.15 | 42.62 | 42.71 | 42.71 | -2.64% | 12,251,216 |
| Mar 5, 2026 | 41.32 | 45.50 | 41.01 | 43.87 | 43.87 | 9.40% | 24,783,390 |
| Mar 4, 2026 | 40.08 | 40.79 | 39.39 | 40.10 | 40.10 | -0.37% | 11,011,010 |
| Mar 3, 2026 | 43.90 | 44.30 | 40.05 | 40.25 | 40.25 | -7.51% | 11,322,840 |
| Mar 2, 2026 | 44.22 | 45.19 | 43.44 | 43.52 | 43.52 | -4.08% | 9,592,616 |
| Feb 27, 2026 | 46.65 | 46.87 | 44.35 | 45.37 | 45.37 | -3.08% | 13,524,289 |
| Feb 26, 2026 | 47.86 | 48.10 | 46.13 | 46.81 | 46.81 | -1.87% | 10,888,820 |
| Feb 25, 2026 | 48.99 | 49.19 | 46.84 | 47.70 | 47.70 | -1.53% | 9,700,315 |
| Feb 24, 2026 | 50.55 | 50.78 | 48.19 | 48.44 | 48.44 | -1.44% | 9,380,842 |
| Feb 13, 2026 | 50.97 | 51.18 | 49.13 | 49.15 | 49.15 | -4.40% | 11,319,930 |
| Feb 12, 2026 | 51.58 | 52.20 | 49.17 | 51.41 | 51.41 | 1.38% | 17,160,733 |
| Feb 11, 2026 | 47.20 | 52.50 | 46.61 | 50.71 | 50.71 | 7.50% | 23,468,323 |
| Feb 10, 2026 | 47.00 | 50.28 | 46.92 | 47.17 | 47.17 | -0.27% | 22,051,550 |
| Feb 9, 2026 | 50.20 | 50.69 | 46.80 | 47.30 | 47.30 | -5.34% | 23,246,520 |
| Feb 6, 2026 | 50.80 | 51.94 | 49.75 | 49.97 | 49.97 | -3.90% | 16,242,220 |
| Feb 5, 2026 | 47.80 | 53.15 | 47.30 | 52.00 | 52.00 | 4.52% | 26,099,140 |
| Feb 4, 2026 | 48.75 | 49.97 | 47.14 | 49.75 | 49.75 | 0.91% | 14,028,082 |
| Feb 3, 2026 | 48.50 | 49.68 | 46.81 | 49.30 | 49.30 | 4.80% | 17,003,730 |
| Feb 2, 2026 | 50.01 | 51.18 | 47.01 | 47.04 | 47.04 | -11.84% | 24,313,990 |
| Jan 30, 2026 | 53.00 | 56.00 | 51.27 | 53.36 | 53.36 | 2.26% | 25,337,860 |
| Jan 29, 2026 | 55.01 | 56.78 | 51.80 | 52.18 | 52.18 | -6.82% | 28,029,950 |
| Jan 28, 2026 | 54.25 | 60.88 | 54.25 | 56.00 | 56.00 | 9.23% | 38,111,260 |
| Jan 27, 2026 | 45.91 | 52.48 | 45.83 | 51.27 | 51.27 | 11.72% | 39,120,970 |
| Jan 26, 2026 | 46.00 | 48.97 | 44.00 | 45.89 | 45.89 | 4.30% | 30,449,490 |
| Jan 23, 2026 | 42.42 | 45.99 | 42.40 | 44.00 | 44.00 | -0.79% | 36,062,680 |
| Jan 22, 2026 | 39.30 | 45.88 | 37.79 | 44.35 | 44.35 | 15.19% | 46,386,240 |
| Jan 21, 2026 | 34.97 | 40.94 | 34.90 | 38.50 | 38.50 | 9.16% | 25,508,630 |
| Jan 20, 2026 | 35.36 | 36.10 | 34.84 | 35.27 | 35.27 | -0.59% | 7,616,952 |
| Jan 19, 2026 | 35.80 | 36.18 | 35.20 | 35.48 | 35.48 | -1.28% | 7,256,662 |
| Jan 16, 2026 | 35.08 | 36.65 | 34.84 | 35.94 | 35.94 | 2.95% | 12,707,090 |
| Jan 15, 2026 | 35.20 | 35.55 | 34.22 | 34.91 | 34.91 | -1.08% | 6,783,624 |
| Jan 14, 2026 | 34.59 | 36.17 | 34.36 | 35.29 | 35.29 | 3.49% | 11,607,880 |
| Jan 13, 2026 | 35.15 | 35.35 | 34.08 | 34.10 | 34.10 | -2.74% | 7,145,991 |
| Jan 12, 2026 | 34.16 | 35.15 | 33.89 | 35.06 | 35.06 | 2.63% | 7,060,679 |
| Jan 9, 2026 | 33.86 | 34.24 | 33.47 | 34.16 | 34.16 | 0.86% | 5,400,598 |
| Jan 8, 2026 | 33.40 | 34.18 | 33.22 | 33.87 | 33.87 | 1.10% | 4,444,735 |
| Jan 7, 2026 | 33.64 | 34.49 | 33.35 | 33.50 | 33.50 | 0.06% | 5,926,041 |
| Jan 6, 2026 | 32.85 | 33.62 | 32.63 | 33.48 | 33.48 | 2.10% | 5,269,506 |
| Jan 5, 2026 | 32.17 | 32.92 | 32.17 | 32.79 | 32.79 | 2.82% | 4,002,905 |
| Dec 31, 2025 | 32.50 | 32.51 | 31.83 | 31.89 | 31.89 | -1.42% | 3,212,536 |
| Dec 30, 2025 | 32.64 | 33.00 | 32.32 | 32.35 | 32.35 | -0.86% | 3,167,500 |
| Dec 29, 2025 | 32.85 | 33.20 | 32.50 | 32.63 | 32.63 | -0.67% | 2,393,805 |
| Dec 26, 2025 | 33.05 | 33.45 | 32.75 | 32.85 | 32.85 | -1.14% | 3,549,676 |
| Dec 25, 2025 | 33.00 | 33.85 | 32.80 | 33.23 | 33.23 | 1.68% | 4,313,434 |
| Dec 24, 2025 | 31.87 | 33.30 | 31.87 | 32.68 | 32.68 | 2.54% | 4,500,886 |
| Dec 23, 2025 | 32.30 | 32.50 | 31.82 | 31.87 | 31.87 | -1.48% | 3,234,678 |
| Dec 22, 2025 | 32.10 | 32.79 | 32.10 | 32.35 | 32.35 | 0.81% | 3,130,850 |
| Dec 19, 2025 | 32.50 | 32.73 | 32.05 | 32.09 | 32.09 | -0.43% | 2,849,850 |
| Dec 18, 2025 | 31.94 | 32.69 | 31.78 | 32.23 | 32.23 | - | 3,125,300 |
| Dec 17, 2025 | 31.80 | 32.28 | 31.26 | 32.23 | 32.23 | 1.07% | 3,813,758 |
| Dec 16, 2025 | 32.50 | 32.70 | 31.70 | 31.89 | 31.89 | -2.18% | 3,644,602 |
| Dec 15, 2025 | 33.60 | 33.60 | 32.58 | 32.60 | 32.60 | -3.81% | 4,562,171 |
| Dec 12, 2025 | 33.41 | 34.29 | 33.05 | 33.89 | 33.89 | 1.19% | 3,994,104 |
| Dec 11, 2025 | 34.56 | 35.48 | 33.49 | 33.49 | 33.49 | -2.98% | 4,487,018 |
| Dec 10, 2025 | 34.51 | 34.86 | 34.05 | 34.52 | 34.52 | -0.52% | 3,788,253 |
| Dec 9, 2025 | 35.00 | 35.41 | 34.65 | 34.70 | 34.70 | -1.64% | 4,065,866 |
| Dec 8, 2025 | 34.53 | 35.46 | 34.53 | 35.28 | 35.28 | 1.23% | 5,086,819 |
| Dec 5, 2025 | 34.77 | 35.06 | 34.05 | 34.85 | 34.85 | -0.43% | 5,334,595 |
| Dec 4, 2025 | 33.88 | 35.57 | 33.85 | 35.00 | 35.00 | 3.06% | 9,771,404 |
| Dec 3, 2025 | 34.63 | 34.75 | 33.80 | 33.96 | 33.96 | -2.19% | 3,488,182 |
| Dec 2, 2025 | 34.99 | 35.35 | 34.60 | 34.72 | 34.72 | -0.94% | 3,482,772 |
| Dec 1, 2025 | 33.91 | 35.15 | 33.72 | 35.05 | 35.05 | 3.36% | 5,463,718 |
| Nov 28, 2025 | 33.79 | 34.19 | 33.58 | 33.91 | 33.91 | 0.27% | 3,213,440 |
| Nov 27, 2025 | 33.36 | 34.89 | 33.33 | 33.82 | 33.82 | 1.38% | 5,957,194 |
| Nov 26, 2025 | 33.51 | 34.19 | 33.02 | 33.36 | 33.36 | -0.45% | 3,795,000 |
| Nov 25, 2025 | 33.31 | 34.18 | 33.31 | 33.51 | 33.51 | 0.66% | 3,852,522 |
| Nov 24, 2025 | 32.85 | 33.55 | 32.23 | 33.29 | 33.29 | 1.71% | 4,014,582 |
| Nov 21, 2025 | 34.47 | 34.82 | 32.73 | 32.73 | 32.73 | -6.16% | 6,311,220 |
| Nov 20, 2025 | 36.19 | 36.36 | 34.87 | 34.88 | 34.88 | -3.54% | 5,490,863 |
| Nov 19, 2025 | 35.67 | 36.40 | 35.54 | 36.16 | 36.16 | 0.25% | 6,619,467 |
| Nov 18, 2025 | 34.65 | 37.24 | 34.43 | 36.07 | 36.07 | 3.92% | 11,012,490 |
| Nov 17, 2025 | 34.01 | 34.77 | 34.01 | 34.71 | 34.71 | 1.14% | 2,826,600 |
| Nov 14, 2025 | 35.26 | 35.37 | 34.31 | 34.32 | 34.32 | -3.60% | 4,959,049 |
| Nov 13, 2025 | 34.92 | 35.88 | 34.76 | 35.60 | 35.60 | 1.71% | 4,847,675 |
| Nov 12, 2025 | 35.00 | 35.53 | 34.62 | 35.00 | 35.00 | -0.65% | 3,401,350 |
| Nov 11, 2025 | 35.27 | 35.79 | 34.97 | 35.23 | 35.23 | -0.03% | 3,993,930 |
| Nov 10, 2025 | 34.48 | 35.45 | 34.36 | 35.24 | 35.24 | 2.12% | 4,299,165 |
| Nov 7, 2025 | 34.44 | 34.60 | 34.10 | 34.51 | 34.51 | -0.78% | 3,690,280 |
| Nov 6, 2025 | 34.83 | 34.97 | 34.42 | 34.78 | 34.78 | 0.35% | 2,805,025 |
| Nov 5, 2025 | 34.26 | 34.84 | 34.26 | 34.66 | 34.66 | -0.69% | 2,691,945 |
| Nov 4, 2025 | 35.60 | 35.60 | 34.60 | 34.90 | 34.90 | -1.91% | 3,332,415 |
| Nov 3, 2025 | 35.10 | 35.58 | 34.69 | 35.58 | 35.58 | 0.85% | 4,076,829 |
| Oct 31, 2025 | 35.02 | 35.70 | 34.76 | 35.28 | 35.28 | 0.77% | 3,777,217 |
| Oct 30, 2025 | 35.41 | 35.87 | 35.00 | 35.01 | 35.01 | -1.80% | 4,286,833 |
| Oct 29, 2025 | 35.80 | 36.10 | 35.21 | 35.65 | 35.65 | -0.67% | 4,528,886 |
| Oct 28, 2025 | 35.70 | 36.48 | 35.68 | 35.89 | 35.89 | -0.53% | 4,243,389 |
| Oct 27, 2025 | 36.43 | 36.88 | 35.73 | 36.08 | 36.08 | -1.29% | 6,671,405 |
| Oct 24, 2025 | 36.45 | 36.75 | 36.07 | 36.55 | 36.55 | 1.75% | 6,008,502 |
| Oct 23, 2025 | 35.86 | 36.07 | 35.30 | 35.92 | 35.92 | -1.24% | 5,201,098 |
| Oct 22, 2025 | 35.18 | 37.41 | 34.90 | 36.37 | 36.37 | 2.08% | 8,457,810 |
| Oct 21, 2025 | 35.43 | 35.80 | 35.00 | 35.63 | 35.63 | 0.76% | 4,070,320 |
| Oct 20, 2025 | 34.79 | 36.05 | 34.76 | 35.36 | 35.36 | 3.70% | 5,795,801 |
| Oct 17, 2025 | 35.60 | 35.93 | 34.00 | 34.10 | 34.10 | -4.40% | 5,702,401 |
| Oct 16, 2025 | 36.23 | 36.48 | 35.48 | 35.67 | 35.67 | -1.84% | 4,388,774 |
| Oct 15, 2025 | 36.57 | 37.13 | 35.58 | 36.34 | 36.34 | 0.53% | 4,245,282 |
| Oct 14, 2025 | 38.00 | 38.42 | 36.03 | 36.15 | 36.15 | -4.44% | 6,986,950 |
| Oct 13, 2025 | 35.35 | 37.95 | 35.30 | 37.83 | 37.83 | 1.75% | 6,999,139 |
| Oct 10, 2025 | 39.05 | 39.10 | 37.15 | 37.18 | 37.18 | -5.97% | 9,650,123 |
| Oct 9, 2025 | 39.39 | 39.97 | 38.62 | 39.54 | 39.54 | 2.04% | 10,609,400 |