Shenzhen - Delayed Quote CNY

Shanghai Fullhan Microelectronics Co., Ltd. (300613.SZ)

46.77

-0.40

(-0.85%)

At close: May 16 at 3:04:31 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	47.20	47.44	46.77	46.77	46.77	2,765,827
May 15, 2025	48.50	48.50	47.04	47.17	47.17	3,371,871
May 14, 2025	48.76	49.20	47.92	48.67	48.67	3,656,512
May 13, 2025	50.32	50.33	48.35	48.56	48.56	3,916,645
May 12, 2025	48.54	49.58	48.33	49.09	49.09	3,673,530
May 9, 2025	49.03	49.25	47.60	47.84	47.84	3,482,799
May 8, 2025	48.83	49.50	48.58	49.28	49.28	3,524,038
May 7, 2025	50.25	50.41	48.35	48.88	48.88	4,508,737
May 6, 2025	48.60	49.35	48.40	49.22	49.22	4,177,420
Apr 30, 2025	47.15	48.48	46.76	48.14	48.14	5,204,384
Apr 29, 2025	46.50	47.20	46.30	46.90	46.90	3,331,982
Apr 28, 2025	47.45	47.79	46.51	46.75	46.75	3,611,310
Apr 25, 2025	47.25	47.98	46.90	47.59	47.59	4,484,881
Apr 24, 2025	48.40	48.60	46.90	47.23	47.23	10,595,256
Apr 23, 2025	51.10	51.77	50.65	51.33	51.33	4,092,423
Apr 22, 2025	50.80	51.36	50.55	50.75	50.75	3,330,516
Apr 21, 2025	49.68	51.26	49.68	51.25	51.25	3,529,296
Apr 18, 2025	50.60	51.08	49.90	50.23	50.23	3,204,349
Apr 17, 2025	50.40	52.80	50.06	50.60	50.60	5,475,939
Apr 16, 2025	51.20	51.78	49.72	50.49	50.49	4,202,155
Apr 15, 2025	51.81	52.20	50.86	51.40	51.40	4,218,650
Apr 14, 2025	53.25	53.26	51.57	51.85	51.85	7,967,492
Apr 11, 2025	48.67	53.60	48.51	52.00	52.00	11,678,314
Apr 10, 2025	49.50	51.14	49.20	49.31	49.31	6,617,789
Apr 9, 2025	45.95	48.87	43.59	47.87	47.87	8,387,831
Apr 8, 2025	45.00	47.79	45.00	46.56	46.56	9,080,563
Apr 7, 2025	51.16	52.21	43.83	43.83	43.83	9,317,495
Apr 3, 2025	55.55	56.76	54.49	54.79	54.79	3,841,933
Apr 2, 2025	55.81	56.98	55.81	56.32	56.32	2,990,797
Apr 1, 2025	56.80	57.10	56.00	56.06	56.06	2,853,498
Mar 31, 2025	55.88	56.78	55.00	56.49	56.49	3,385,900
Mar 28, 2025	56.95	57.46	56.16	56.18	56.18	2,573,900
Mar 27, 2025	55.95	58.06	55.89	57.00	57.00	4,110,245
Mar 26, 2025	56.28	57.31	56.13	56.42	56.42	2,671,138
Mar 25, 2025	57.80	57.88	56.09	56.27	56.27	3,415,302
Mar 24, 2025	56.80	57.89	55.74	57.89	57.89	5,127,363
Mar 21, 2025	59.30	59.69	56.73	56.79	56.79	7,334,318
Mar 20, 2025	60.20	61.20	59.66	60.00	60.00	4,338,920
Mar 19, 2025	60.51	61.45	60.01	60.31	60.31	4,220,658
Mar 18, 2025	60.55	61.88	60.32	60.71	60.71	4,840,105
Mar 17, 2025	60.57	60.92	59.80	60.45	60.45	3,664,597
Mar 14, 2025	59.33	60.88	59.16	60.57	60.57	5,241,692
Mar 13, 2025	61.89	61.99	58.94	59.66	59.66	6,723,491
Mar 12, 2025	62.79	63.39	62.06	62.09	62.09	6,756,651
Mar 11, 2025	61.00	62.98	60.95	62.39	62.39	5,640,879
Mar 10, 2025	61.98	62.79	61.14	62.00	62.00	5,334,736
Mar 7, 2025	62.63	63.38	61.61	62.25	62.25	7,046,522
Mar 6, 2025	63.10	63.84	62.68	63.26	63.26	9,498,834
Mar 5, 2025	62.01	65.09	61.96	63.12	63.12	11,043,743
Mar 4, 2025	58.50	62.62	57.92	61.74	61.74	10,588,521
Mar 3, 2025	60.18	60.68	58.36	58.98	58.98	6,794,086
Feb 28, 2025	63.66	64.47	59.71	59.78	59.78	10,193,984
Feb 27, 2025	66.00	66.54	63.22	64.69	64.69	10,827,442
Feb 26, 2025	65.19	67.95	64.30	66.17	66.17	13,105,297
Feb 25, 2025	63.21	67.27	63.03	65.02	65.02	12,999,765
Feb 24, 2025	66.00	66.01	64.00	64.48	64.48	18,466,488
Feb 21, 2025	67.67	70.98	66.61	69.76	69.76	19,516,602
Feb 20, 2025	65.71	68.68	65.61	68.46	68.46	20,302,672
Feb 19, 2025	62.37	65.65	62.37	65.10	65.10	13,280,720
Feb 18, 2025	64.90	65.20	61.97	62.06	62.06	11,423,409
Feb 17, 2025	63.69	65.50	63.60	65.49	65.49	12,157,172
Feb 14, 2025	63.00	64.86	63.00	64.02	64.02	11,433,205
Feb 13, 2025	69.00	69.16	64.12	64.24	64.24	20,459,378
Feb 12, 2025	67.85	70.38	65.81	70.17	70.17	20,347,445
Feb 11, 2025	71.88	71.93	68.68	68.89	68.89	21,423,814
Feb 10, 2025	67.00	75.50	65.75	72.93	72.93	29,182,003
Feb 7, 2025	65.66	72.60	65.59	68.19	68.19	27,487,807
Feb 6, 2025	62.77	67.17	62.58	65.66	65.66	21,079,760
Feb 5, 2025	64.41	65.00	61.04	64.10	64.10	20,431,813
Jan 27, 2025	62.92	63.90	60.25	63.15	63.15	18,998,371
Jan 24, 2025	57.69	63.50	57.60	62.09	62.09	21,388,071
Jan 23, 2025	61.21	63.00	57.92	57.92	57.92	17,624,566
Jan 22, 2025	60.00	61.40	59.71	61.02	61.02	14,471,042
Jan 21, 2025	57.99	62.00	57.53	61.48	61.48	24,488,064
Jan 20, 2025	58.68	58.69	56.75	57.49	57.49	13,417,346
Jan 17, 2025	55.70	59.39	55.03	58.31	58.31	19,004,958
Jan 16, 2025	56.25	56.92	55.02	56.00	56.00	13,919,611
Jan 15, 2025	56.37	59.08	56.01	57.03	57.03	17,406,676
Jan 14, 2025	53.85	56.88	53.22	56.88	56.88	14,505,699
Jan 13, 2025	52.51	54.30	51.61	53.50	53.50	11,003,909
Jan 10, 2025	57.30	58.38	54.20	54.20	54.20	17,516,226
Jan 9, 2025	57.58	59.90	56.66	57.00	57.00	22,685,173
Jan 8, 2025	52.01	58.07	51.00	56.18	56.18	24,512,956
Jan 7, 2025	51.28	52.96	50.92	52.91	52.91	12,714,887
Jan 6, 2025	52.90	53.68	50.10	50.81	50.81	11,280,468
Jan 3, 2025	56.32	56.65	52.05	53.37	53.37	11,205,163
Jan 2, 2025	59.19	59.45	54.99	55.98	55.98	12,316,444
Dec 31, 2024	62.07	62.22	58.50	58.50	58.50	14,160,319
Dec 30, 2024	63.53	63.90	61.52	62.07	62.07	17,784,960
Dec 27, 2024	65.06	69.88	63.80	63.90	63.90	27,559,885
Dec 26, 2024	63.92	68.55	62.76	66.07	66.07	24,959,259
Dec 25, 2024	65.00	66.25	63.51	64.40	64.40	19,780,199
Dec 24, 2024	63.50	67.71	62.03	67.08	67.08	29,022,693
Dec 23, 2024	64.00	65.75	61.70	62.35	62.35	21,783,530
Dec 20, 2024	63.50	68.50	62.00	65.46	65.46	36,337,913
Dec 19, 2024	61.00	68.99	60.00	64.20	64.20	44,062,200
Dec 18, 2024	50.69	59.90	49.69	59.90	59.90	24,433,961
Dec 17, 2024	51.39	52.20	49.69	49.92	49.92	8,140,124
Dec 16, 2024	52.99	54.20	51.32	52.02	52.02	10,533,739
Dec 13, 2024	51.76	53.43	51.27	52.30	52.30	9,284,518
Dec 12, 2024	53.07	53.49	51.51	52.15	52.15	10,414,146
Dec 11, 2024	53.30	55.98	53.15	53.68	53.68	13,451,033
Dec 10, 2024	54.87	55.35	52.61	52.76	52.76	13,511,217
Dec 9, 2024	53.40	53.96	51.60	52.99	52.99	14,775,753
Dec 6, 2024	49.70	56.18	48.84	54.40	54.40	22,495,414
Dec 5, 2024	48.45	51.70	48.45	50.24	50.24	15,224,196
Dec 4, 2024	51.00	52.99	49.26	49.53	49.53	15,943,181
Dec 3, 2024	47.60	47.80	46.21	46.76	46.76	4,244,650
Dec 2, 2024	46.88	47.65	46.68	47.45	47.45	4,137,630
Nov 29, 2024	45.56	47.68	45.12	47.06	47.06	5,508,010
Nov 28, 2024	46.70	46.99	45.59	45.77	45.77	4,317,766
Nov 27, 2024	45.00	46.70	44.08	46.70	46.70	4,658,304
Nov 26, 2024	45.75	46.28	44.92	45.01	45.01	3,203,135
Nov 25, 2024	45.51	45.90	44.44	45.76	45.76	4,223,597
Nov 22, 2024	47.66	48.14	45.08	45.12	45.12	5,486,807
Nov 21, 2024	47.96	48.85	47.01	47.80	47.80	4,735,093
Nov 20, 2024	48.58	48.78	47.51	48.30	48.30	4,826,645
Nov 19, 2024	47.29	48.81	46.57	48.68	48.68	5,061,723
Nov 18, 2024	48.50	48.96	46.48	46.86	46.86	5,710,422
Nov 15, 2024	50.29	50.90	48.59	48.61	48.61	5,994,631
Nov 14, 2024	53.00	53.00	50.12	50.30	50.30	7,327,934
Nov 13, 2024	53.29	53.50	51.63	52.96	52.96	7,335,762
Nov 12, 2024	55.99	55.99	53.00	53.70	53.70	11,979,851
Nov 11, 2024	51.91	56.38	51.80	55.99	55.99	14,817,425
Nov 8, 2024	52.50	53.38	51.40	51.79	51.79	12,961,166
Nov 7, 2024	49.48	51.34	49.16	51.21	51.21	9,220,046
Nov 6, 2024	50.51	51.36	49.46	50.15	50.15	12,171,231
Nov 5, 2024	48.44	50.50	48.04	50.26	50.26	10,677,139
Nov 4, 2024	46.00	48.65	45.66	48.29	48.29	6,655,079
Nov 1, 2024	49.79	50.28	46.56	46.78	46.78	10,575,885
Oct 31, 2024	47.41	50.19	46.83	49.68	49.68	12,566,172
Oct 30, 2024	47.37	48.20	46.50	47.41	47.41	9,055,377
Oct 29, 2024	48.50	51.15	48.22	48.35	48.35	14,963,073
Oct 28, 2024	47.72	48.45	46.80	47.84	47.84	6,327,613
Oct 25, 2024	47.62	48.97	47.06	48.21	48.21	7,483,438
Oct 24, 2024	47.20	48.71	47.20	47.69	47.69	5,904,322
Oct 23, 2024	48.20	49.28	47.80	48.02	48.02	8,139,514
Oct 22, 2024	48.48	50.39	48.06	48.95	48.95	10,322,066
Oct 21, 2024	49.40	52.28	48.00	49.20	49.20	17,669,359
Oct 18, 2024	44.24	50.42	44.00	48.44	48.44	15,830,237
Oct 17, 2024	44.96	45.67	43.90	43.96	43.96	6,413,061
Oct 16, 2024	43.50	45.28	43.47	44.14	44.14	5,921,638
Oct 15, 2024	45.51	47.55	44.72	44.86	44.86	9,492,147
Oct 14, 2024	44.22	46.25	42.63	46.06	46.06	10,130,511
Oct 11, 2024	46.30	48.84	43.24	44.17	44.17	10,252,425
Oct 10, 2024	51.86	52.01	45.89	47.41	47.41	14,179,968
Oct 9, 2024	51.00	58.36	48.77	51.92	51.92	26,409,475
Oct 8, 2024	51.48	51.48	48.80	51.48	51.48	18,087,871
Sep 30, 2024	37.82	43.05	37.12	42.90	42.90	14,894,045
Sep 27, 2024	34.83	37.00	34.30	36.49	36.49	8,944,993
Sep 26, 2024	32.39	34.08	32.29	34.07	34.07	6,004,590
Sep 25, 2024	33.00	33.49	32.45	32.45	32.45	4,742,560
Sep 24, 2024	31.34	32.59	31.00	32.58	32.58	3,905,270
Sep 23, 2024	31.33	31.67	31.04	31.10	31.10	1,524,336
Sep 20, 2024	31.64	31.85	30.95	31.32	31.32	1,889,340
Sep 19, 2024	31.47	32.10	30.95	31.63	31.63	2,547,600
Sep 18, 2024	31.28	31.47	30.47	31.04	31.04	2,182,610
Sep 13, 2024	31.88	32.16	31.22	31.22	31.22	2,718,531
Sep 12, 2024	32.80	33.06	31.90	31.95	31.95	2,389,387
Sep 11, 2024	32.79	32.79	32.34	32.62	32.62	2,012,316
Sep 10, 2024	32.35	33.10	31.81	32.88	32.88	2,978,300
Sep 9, 2024	31.80	32.67	31.70	32.31	32.31	2,256,600
Sep 6, 2024	32.97	33.12	32.01	32.08	32.08	3,025,023
Sep 5, 2024	32.56	33.34	32.56	32.98	32.98	3,073,332
Sep 4, 2024	31.80	33.08	31.70	32.53	32.53	3,686,168
Sep 3, 2024	31.76	32.66	31.67	32.20	32.20	3,142,196
Sep 2, 2024	33.55	33.82	31.80	31.82	31.82	5,488,413
Aug 30, 2024	32.44	34.35	32.42	33.77	33.77	6,393,424
Aug 29, 2024	32.08	33.18	31.94	32.68	32.68	5,739,513
Aug 28, 2024	32.07	32.30	31.72	32.03	32.03	2,316,296
Aug 27, 2024	32.54	32.82	32.00	32.12	32.12	2,659,359
Aug 26, 2024	33.13	33.39	32.37	32.75	32.75	3,594,415
Aug 23, 2024	34.09	34.09	33.00	33.11	33.11	4,130,988
Aug 22, 2024	34.76	35.00	33.98	34.10	34.10	4,315,450
Aug 21, 2024	36.18	36.35	34.81	35.00	35.00	5,365,380
Aug 20, 2024	36.56	36.78	36.03	36.15	36.15	3,395,500
Aug 19, 2024	36.22	37.19	36.22	36.38	36.38	4,485,970
Aug 16, 2024	38.61	38.88	36.83	36.91	36.91	10,200,566
Aug 15, 2024	38.35	39.90	38.13	38.49	38.49	7,937,978
Aug 14, 2024	39.90	40.50	38.64	38.71	38.71	7,639,700
Aug 13, 2024	39.70	41.26	38.87	40.31	40.31	9,245,411
Aug 12, 2024	39.17	40.99	39.01	40.15	40.15	7,979,323
Aug 9, 2024	40.88	42.33	40.10	40.17	40.17	12,908,073
Aug 8, 2024	38.05	41.60	37.30	40.18	40.18	14,089,406
Aug 7, 2024	39.15	39.60	38.41	38.64	38.64	7,221,163
Aug 6, 2024	39.41	39.78	38.30	39.32	39.32	10,071,078
Aug 5, 2024	41.28	41.28	38.28	38.34	38.34	15,342,562
Aug 2, 2024	40.75	43.37	40.51	42.29	42.29	16,791,585
Aug 1, 2024	38.45	43.72	38.38	41.80	41.80	21,137,690
Jul 31, 2024	38.23	39.17	37.80	38.83	38.83	14,207,216
Jul 30, 2024	34.74	39.80	34.28	39.20	39.20	17,308,093
Jul 29, 2024	35.97	35.97	35.00	35.00	35.00	4,267,282
Jul 26, 2024	34.36	35.96	34.36	35.56	35.56	5,297,768
Jul 25, 2024	33.82	35.19	33.63	34.75	34.75	4,072,045
Jul 24, 2024	34.16	35.15	34.10	34.23	34.23	4,472,406
Jul 23, 2024	35.72	35.85	34.28	34.31	34.31	5,434,298
Jul 22, 2024	36.00	36.55	35.64	35.86	35.86	5,852,656
Jul 19, 2024	35.46	36.78	35.13	36.12	36.12	10,318,321
Jul 18, 2024	34.00	35.45	33.69	35.45	35.45	7,482,936
Jul 17, 2024	34.99	35.49	34.43	34.43	34.43	5,559,699
Jul 16, 2024	34.60	35.43	34.26	35.23	35.23	6,688,220
Jul 15, 2024	34.95	35.73	34.51	34.87	34.87	6,861,360
Jul 12, 2024	33.74	34.97	33.43	34.90	34.90	7,513,849
Jul 11, 2024	34.53	35.00	33.47	34.16	34.16	6,217,108
Jul 10, 2024	33.80	34.25	33.60	33.85	33.85	5,302,350
Jul 9, 2024	32.50	34.28	32.22	34.00	34.00	9,085,757
Jul 8, 2024	30.62	34.67	30.53	32.72	32.72	10,596,521
Jul 5, 2024	30.88	31.14	30.02	30.62	30.62	3,029,300
Jul 4, 2024	32.08	32.43	30.75	30.81	30.81	3,824,776
Jul 3, 2024	31.96	32.75	31.13	32.20	32.20	4,318,350
Jul 2, 2024	32.64	32.79	31.73	31.96	31.96	2,858,046
Jul 1, 2024	32.80	33.13	31.46	32.66	32.66	4,358,073
Jun 28, 2024	32.66	33.75	32.28	32.91	32.91	5,035,419
Jun 27, 2024	32.97	34.49	32.55	32.61	32.61	6,658,090
Jun 26, 2024	31.79	33.12	31.07	32.91	32.91	5,467,539
Jun 25, 2024	33.45	33.83	31.38	31.84	31.84	7,169,365
Jun 24, 2024	35.02	36.20	33.39	33.47	33.47	7,367,225
Jun 21, 2024	36.00	36.33	34.66	35.62	35.62	6,548,333
Jun 20, 2024	0.12 Dividend
Jun 20, 2024	35.48	36.79	35.04	36.68	36.68	11,195,667
Jun 19, 2024	35.65	36.11	34.88	35.62	35.50	6,828,892
Jun 18, 2024	35.70	36.30	35.16	35.83	35.71	7,037,538
Jun 17, 2024	36.28	37.36	35.68	35.99	35.87	10,583,143
Jun 14, 2024	35.41	37.15	34.94	36.78	36.66	10,466,349
Jun 13, 2024	34.60	36.13	34.40	36.05	35.93	13,505,395
Jun 12, 2024	34.70	35.12	34.27	34.60	34.48	7,843,129
Jun 11, 2024	32.34	35.30	31.95	35.18	35.06	11,612,861
Jun 7, 2024	32.97	33.58	31.93	32.48	32.37	5,368,313
Jun 6, 2024	34.10	34.58	32.53	32.70	32.59	7,281,355
Jun 5, 2024	33.26	34.98	33.16	33.70	33.59	7,835,728
Jun 4, 2024	33.70	33.78	32.79	33.40	33.29	5,580,685
Jun 3, 2024	34.45	34.86	33.63	34.00	33.89	6,977,259
May 31, 2024	34.10	34.97	33.83	34.46	34.34	9,365,973
May 30, 2024	31.81	35.87	31.46	34.97	34.85	13,398,847
May 29, 2024	31.89	32.70	31.74	32.00	31.89	5,528,705
May 28, 2024	30.58	34.23	30.31	32.20	32.09	9,672,838
May 27, 2024	29.40	30.52	28.78	30.52	30.42	3,556,805
May 24, 2024	30.44	30.75	29.39	29.44	29.34	3,481,537
May 23, 2024	31.48	31.50	30.52	30.65	30.55	2,837,435
May 22, 2024	30.67	31.47	30.60	31.38	31.27	2,420,820
May 21, 2024	31.50	31.53	30.65	30.75	30.65	2,049,297
May 20, 2024	30.93	31.51	30.74	31.06	30.96	1,979,440
May 17, 2024	30.29	30.96	30.16	30.93	30.83	1,815,362
May 16, 2024	30.57	30.87	30.30	30.43	30.33	1,944,986

688332.SS Shenzhen Bluetrum Technology Co., Ltd.

94.58

+0.06%

300077.SZ Nations Technologies Inc.

24.51

-1.09%

688608.SS Bestechnic (Shanghai) Co., Ltd.

404.11

-0.71%

603005.SS China Wafer Level CSP Co., Ltd.

27.55

-0.54%

688110.SS Dosilicon Co., Ltd.

33.69

+3.47%

688270.SS Great Microwave Technology Co., Ltd.

45.79

-0.63%

688380.SS Shenzhen China Micro Semicon Co., Ltd.

26.71

-0.85%

688279.SS Fortior Technology (Shenzhen) Co., Ltd.

226.63

+1.03%

300493.SZ Shanghai Fortune Techgroup Co., Ltd.

19.25

+0.73%

688220.SS ASR Microelectronics Co., Ltd.

86.79

+3.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shanghai Fullhan Microelectronics Co., Ltd. (300613.SZ)

Related Tickers