Sihui Fuji Electronics Technology Co., Ltd. (SHE:300852)
China
· Delayed Price · Currency is CNY 50.34
+3.34 (7.11%)
At close: Mar 10, 2026
SHE:300852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.89 | 50.50 | 47.89 | 50.34 | 50.34 | 7.11% | 8,724,358 |
| Mar 9, 2026 | 46.50 | 47.19 | 44.63 | 47.00 | 47.00 | -2.81% | 7,785,811 |
| Mar 6, 2026 | 48.00 | 49.74 | 46.81 | 48.36 | 48.36 | -0.39% | 7,097,920 |
| Mar 5, 2026 | 50.32 | 50.98 | 48.17 | 48.55 | 48.55 | -1.08% | 7,960,396 |
| Mar 4, 2026 | 48.20 | 50.28 | 48.00 | 49.08 | 49.08 | 0.99% | 6,610,371 |
| Mar 3, 2026 | 53.35 | 53.88 | 48.01 | 48.60 | 48.60 | -9.80% | 12,716,580 |
| Mar 2, 2026 | 50.31 | 56.40 | 50.31 | 53.88 | 53.88 | 2.12% | 12,376,352 |
| Feb 27, 2026 | 52.47 | 53.03 | 51.61 | 52.76 | 52.76 | -3.99% | 10,714,180 |
| Feb 26, 2026 | 50.02 | 56.50 | 50.02 | 54.95 | 54.95 | 7.94% | 16,758,235 |
| Feb 25, 2026 | 47.33 | 52.00 | 47.00 | 50.91 | 50.91 | 6.66% | 12,945,262 |
| Feb 24, 2026 | 48.26 | 49.31 | 47.32 | 47.73 | 47.73 | 0.89% | 9,385,443 |
| Feb 13, 2026 | 46.20 | 48.66 | 46.20 | 47.31 | 47.31 | 0.92% | 8,039,200 |
| Feb 12, 2026 | 45.72 | 47.30 | 45.64 | 46.88 | 46.88 | 1.78% | 7,101,467 |
| Feb 11, 2026 | 46.96 | 48.20 | 46.01 | 46.06 | 46.06 | -2.99% | 7,469,936 |
| Feb 10, 2026 | 45.30 | 47.63 | 45.02 | 47.48 | 47.48 | 5.04% | 10,335,720 |
| Feb 9, 2026 | 44.99 | 45.70 | 44.44 | 45.20 | 45.20 | 2.36% | 6,088,553 |
| Feb 6, 2026 | 44.08 | 45.95 | 43.60 | 44.16 | 44.16 | -2.50% | 7,267,094 |
| Feb 5, 2026 | 44.76 | 46.92 | 44.55 | 45.29 | 45.29 | -0.09% | 5,935,311 |
| Feb 4, 2026 | 45.35 | 45.78 | 43.80 | 45.33 | 45.33 | -2.16% | 8,189,441 |
| Feb 3, 2026 | 46.00 | 47.35 | 44.77 | 46.33 | 46.33 | 2.16% | 10,204,775 |
| Feb 2, 2026 | 44.76 | 47.22 | 44.60 | 45.35 | 45.35 | 0.93% | 8,835,159 |
| Jan 30, 2026 | 44.59 | 47.20 | 43.66 | 44.93 | 44.93 | -1.94% | 11,624,508 |
| Jan 29, 2026 | 48.90 | 49.50 | 45.36 | 45.82 | 45.82 | -8.63% | 12,965,394 |
| Jan 28, 2026 | 47.16 | 50.35 | 45.80 | 50.15 | 50.15 | 4.44% | 16,855,330 |
| Jan 27, 2026 | 44.45 | 50.45 | 44.40 | 48.02 | 48.02 | 4.41% | 16,773,524 |
| Jan 26, 2026 | 44.90 | 46.59 | 43.93 | 45.99 | 45.99 | 3.46% | 14,436,169 |
| Jan 23, 2026 | 44.37 | 45.29 | 43.65 | 44.45 | 44.45 | -1.07% | 12,800,860 |
| Jan 22, 2026 | 43.35 | 46.77 | 43.35 | 44.93 | 44.93 | 7.75% | 19,149,740 |
| Jan 21, 2026 | 39.96 | 42.03 | 39.54 | 41.70 | 41.70 | 3.32% | 9,485,881 |
| Jan 20, 2026 | 41.10 | 41.29 | 39.85 | 40.36 | 40.36 | -2.37% | 8,237,194 |
| Jan 19, 2026 | 39.95 | 41.49 | 39.43 | 41.34 | 41.34 | 4.03% | 10,687,090 |
| Jan 16, 2026 | 39.57 | 39.96 | 39.12 | 39.74 | 39.74 | 0.81% | 5,970,783 |
| Jan 15, 2026 | 38.50 | 39.66 | 38.06 | 39.42 | 39.42 | 2.23% | 7,396,457 |
| Jan 14, 2026 | 38.05 | 38.88 | 37.97 | 38.56 | 38.56 | 1.13% | 5,909,233 |
| Jan 13, 2026 | 39.37 | 39.37 | 37.90 | 38.13 | 38.13 | -3.39% | 6,120,904 |
| Jan 12, 2026 | 39.00 | 39.66 | 38.28 | 39.47 | 39.47 | 0.84% | 6,491,547 |
| Jan 9, 2026 | 39.15 | 39.32 | 38.55 | 39.14 | 39.14 | -0.28% | 4,939,270 |
| Jan 8, 2026 | 39.66 | 39.78 | 39.03 | 39.25 | 39.25 | -2.02% | 7,079,528 |
| Jan 7, 2026 | 38.79 | 41.10 | 38.77 | 40.06 | 40.06 | 3.57% | 10,322,948 |
| Jan 6, 2026 | 38.80 | 39.20 | 38.28 | 38.68 | 38.68 | -0.51% | 4,794,817 |
| Jan 5, 2026 | 38.53 | 39.07 | 37.91 | 38.88 | 38.88 | 1.83% | 4,539,662 |
| Dec 31, 2025 | 39.15 | 39.33 | 38.10 | 38.18 | 38.18 | -2.95% | 4,619,011 |
| Dec 30, 2025 | 38.03 | 39.70 | 38.00 | 39.34 | 39.34 | 2.80% | 7,250,504 |
| Dec 29, 2025 | 38.14 | 38.86 | 37.78 | 38.27 | 38.27 | 0.34% | 3,792,940 |
| Dec 26, 2025 | 38.33 | 38.87 | 37.89 | 38.14 | 38.14 | -1.09% | 3,732,400 |
| Dec 25, 2025 | 38.43 | 38.67 | 38.08 | 38.56 | 38.56 | -0.54% | 4,023,974 |
| Dec 24, 2025 | 37.60 | 38.88 | 37.38 | 38.77 | 38.77 | 3.28% | 5,898,387 |
| Dec 23, 2025 | 37.45 | 37.93 | 37.30 | 37.54 | 37.54 | -0.64% | 4,058,583 |
| Dec 22, 2025 | 35.28 | 38.28 | 35.28 | 37.78 | 37.78 | 7.21% | 7,569,851 |
| Dec 19, 2025 | 35.87 | 36.16 | 35.21 | 35.24 | 35.24 | -0.93% | 2,867,794 |
| Dec 18, 2025 | 36.26 | 36.54 | 35.57 | 35.57 | 35.57 | -3.03% | 2,909,600 |
| Dec 17, 2025 | 35.48 | 36.73 | 35.08 | 36.68 | 36.68 | 3.32% | 3,473,431 |
| Dec 16, 2025 | 36.16 | 36.42 | 35.36 | 35.50 | 35.50 | -1.91% | 3,050,460 |
| Dec 15, 2025 | 36.43 | 36.81 | 36.03 | 36.19 | 36.19 | -1.71% | 2,994,547 |
| Dec 12, 2025 | 36.91 | 37.33 | 36.43 | 36.82 | 36.82 | -0.24% | 3,627,455 |
| Dec 11, 2025 | 37.97 | 38.09 | 36.80 | 36.91 | 36.91 | -2.89% | 4,135,069 |
| Dec 10, 2025 | 37.92 | 38.30 | 37.52 | 38.01 | 38.01 | -0.73% | 3,626,471 |
| Dec 9, 2025 | 37.75 | 38.85 | 37.73 | 38.29 | 38.29 | 0.68% | 7,496,719 |
| Dec 8, 2025 | 37.18 | 38.38 | 36.83 | 38.03 | 38.03 | 2.29% | 7,114,216 |
| Dec 5, 2025 | 37.55 | 38.19 | 37.03 | 37.18 | 37.18 | -3.18% | 8,527,381 |
| Dec 4, 2025 | 36.16 | 38.41 | 36.16 | 38.40 | 38.40 | 6.17% | 9,196,803 |
| Dec 3, 2025 | 37.12 | 37.58 | 36.00 | 36.17 | 36.17 | -2.19% | 4,289,176 |
| Dec 2, 2025 | 36.42 | 37.68 | 36.19 | 36.98 | 36.98 | 1.37% | 6,023,935 |
| Dec 1, 2025 | 35.78 | 36.50 | 35.42 | 36.48 | 36.48 | 2.47% | 3,357,961 |
| Nov 28, 2025 | 35.87 | 35.94 | 35.42 | 35.60 | 35.60 | -0.64% | 2,074,141 |
| Nov 27, 2025 | 35.23 | 36.34 | 35.23 | 35.83 | 35.83 | 1.36% | 2,638,840 |
| Nov 26, 2025 | 35.48 | 36.09 | 35.10 | 35.35 | 35.35 | -1.01% | 2,350,734 |
| Nov 25, 2025 | 34.70 | 36.33 | 34.53 | 35.71 | 35.71 | 3.87% | 4,633,227 |
| Nov 24, 2025 | 34.23 | 34.53 | 33.80 | 34.38 | 34.38 | 1.30% | 2,758,497 |
| Nov 21, 2025 | 35.09 | 35.29 | 33.68 | 33.94 | 33.94 | -4.42% | 3,920,017 |
| Nov 20, 2025 | 35.91 | 36.40 | 35.25 | 35.51 | 35.51 | 0.17% | 2,598,398 |
| Nov 19, 2025 | 36.70 | 36.79 | 35.31 | 35.45 | 35.45 | -3.62% | 3,637,121 |
| Nov 18, 2025 | 36.81 | 37.35 | 36.53 | 36.78 | 36.78 | -0.70% | 2,805,206 |
| Nov 17, 2025 | 37.29 | 37.69 | 36.78 | 37.04 | 37.04 | -0.43% | 3,826,380 |
| Nov 14, 2025 | 38.32 | 38.38 | 37.20 | 37.20 | 37.20 | -3.88% | 3,829,286 |
| Nov 13, 2025 | 38.56 | 39.02 | 38.32 | 38.70 | 38.70 | 0.31% | 4,181,355 |
| Nov 12, 2025 | 38.15 | 39.33 | 37.50 | 38.58 | 38.58 | 0.13% | 4,928,623 |
| Nov 11, 2025 | 38.65 | 39.03 | 37.83 | 38.53 | 38.53 | 0.36% | 4,871,100 |
| Nov 10, 2025 | 38.65 | 39.36 | 37.90 | 38.39 | 38.39 | -0.29% | 4,464,960 |
| Nov 7, 2025 | 39.30 | 39.30 | 38.27 | 38.50 | 38.50 | -2.92% | 4,167,294 |
| Nov 6, 2025 | 38.72 | 39.98 | 38.30 | 39.66 | 39.66 | 2.45% | 6,096,760 |
| Nov 5, 2025 | 38.47 | 38.91 | 37.83 | 38.71 | 38.71 | -1.25% | 4,449,402 |
| Nov 4, 2025 | 39.66 | 39.70 | 38.70 | 39.20 | 39.20 | -1.16% | 4,324,144 |
| Nov 3, 2025 | 39.22 | 39.98 | 38.43 | 39.66 | 39.66 | 1.12% | 5,608,518 |
| Oct 31, 2025 | 39.81 | 40.48 | 38.82 | 39.22 | 39.22 | -1.83% | 7,368,630 |
| Oct 30, 2025 | 40.55 | 41.05 | 39.81 | 39.95 | 39.95 | -2.25% | 6,359,759 |
| Oct 29, 2025 | 41.13 | 41.84 | 40.00 | 40.87 | 40.87 | 0.42% | 8,661,491 |
| Oct 28, 2025 | 41.43 | 41.70 | 40.34 | 40.70 | 40.70 | -3.35% | 8,510,643 |
| Oct 27, 2025 | 41.00 | 42.56 | 40.67 | 42.11 | 42.11 | 5.67% | 12,489,930 |
| Oct 24, 2025 | 38.12 | 39.85 | 38.01 | 39.85 | 39.85 | 6.01% | 7,581,955 |
| Oct 23, 2025 | 38.05 | 38.15 | 37.00 | 37.59 | 37.59 | -1.83% | 3,877,922 |
| Oct 22, 2025 | 38.39 | 39.00 | 38.01 | 38.29 | 38.29 | -1.47% | 3,745,357 |
| Oct 21, 2025 | 38.01 | 39.09 | 37.57 | 38.86 | 38.86 | 3.10% | 5,141,322 |
| Oct 20, 2025 | 38.12 | 38.67 | 37.28 | 37.69 | 37.69 | 0.43% | 4,748,793 |
| Oct 17, 2025 | 39.30 | 40.40 | 37.51 | 37.53 | 37.53 | -4.46% | 5,518,340 |
| Oct 16, 2025 | 39.55 | 40.59 | 38.82 | 39.28 | 39.28 | -0.48% | 5,733,138 |
| Oct 15, 2025 | 38.69 | 39.53 | 37.62 | 39.47 | 39.47 | 3.16% | 5,630,695 |
| Oct 14, 2025 | 40.32 | 40.90 | 38.11 | 38.26 | 38.26 | -3.51% | 7,854,256 |
| Oct 13, 2025 | 38.63 | 40.20 | 38.30 | 39.65 | 39.65 | -4.60% | 8,609,077 |
| Oct 10, 2025 | 40.02 | 43.27 | 39.51 | 41.56 | 41.56 | 2.49% | 12,167,370 |