Shenzhen - Delayed Quote CNY
FLAIRCOMM MICROELE (301600.SZ)
158.70
-9.18
(-5.47%)
At close: 3:04:49 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 164.63 | 167.70 | 157.80 | 158.70 | 158.70 | 1,832,233 |
| May 8, 2025 | 164.63 | 168.88 | 164.51 | 167.88 | 167.88 | 1,148,660 |
| May 7, 2025 | 170.20 | 172.72 | 164.31 | 165.94 | 165.94 | 1,434,529 |
| May 6, 2025 | 165.63 | 169.50 | 165.00 | 168.27 | 168.27 | 1,347,867 |
| Apr 30, 2025 | 165.40 | 167.78 | 161.00 | 164.80 | 164.80 | 1,531,700 |
| Apr 29, 2025 | 176.33 | 179.44 | 164.33 | 165.40 | 165.40 | 2,640,267 |
| Apr 28, 2025 | 184.00 | 188.88 | 176.22 | 176.79 | 176.79 | 2,542,200 |
| Apr 25, 2025 | 172.77 | 179.58 | 170.28 | 175.30 | 175.30 | 1,964,500 |
| Apr 24, 2025 | 175.00 | 177.93 | 171.00 | 171.84 | 171.84 | 1,314,400 |
| Apr 23, 2025 | 178.31 | 178.68 | 171.10 | 176.78 | 176.78 | 1,680,800 |
| Apr 22, 2025 | 180.00 | 185.37 | 173.30 | 173.96 | 173.96 | 2,333,900 |
| Apr 21, 2025 | 179.97 | 183.88 | 172.82 | 181.30 | 181.30 | 2,553,899 |
| Apr 18, 2025 | 154.18 | 183.88 | 152.78 | 183.80 | 183.80 | 3,470,750 |
| Apr 17, 2025 | 156.01 | 160.98 | 153.98 | 154.15 | 154.15 | 1,199,000 |
| Apr 16, 2025 | 155.21 | 161.30 | 153.64 | 157.10 | 157.10 | 1,762,295 |
| Apr 15, 2025 | 155.03 | 156.99 | 154.05 | 155.60 | 155.60 | 1,010,599 |
| Apr 14, 2025 | 155.98 | 159.96 | 154.00 | 155.49 | 155.49 | 1,721,700 |
| Apr 11, 2025 | 143.15 | 155.50 | 143.00 | 154.18 | 154.18 | 2,003,700 |
| Apr 10, 2025 | 149.12 | 153.53 | 146.62 | 147.18 | 147.18 | 1,899,800 |
| Apr 9, 2025 | 140.10 | 146.50 | 134.03 | 143.12 | 143.12 | 2,041,068 |
| Apr 8, 2025 | 133.00 | 147.65 | 133.00 | 141.51 | 141.51 | 2,452,000 |
| Apr 7, 2025 | 148.00 | 151.40 | 131.67 | 131.67 | 131.67 | 2,606,050 |
| Apr 3, 2025 | 170.77 | 174.00 | 162.98 | 164.59 | 164.59 | 1,837,100 |
| Apr 2, 2025 | 174.10 | 182.87 | 173.90 | 176.70 | 176.70 | 2,027,200 |
| Apr 1, 2025 | 169.51 | 172.58 | 168.58 | 170.11 | 170.11 | 939,000 |
| Mar 31, 2025 | 173.85 | 176.14 | 165.10 | 168.83 | 168.83 | 1,823,462 |
| Mar 28, 2025 | 177.07 | 178.85 | 175.51 | 176.49 | 176.49 | 925,545 |
| Mar 27, 2025 | 177.00 | 179.69 | 173.53 | 177.15 | 177.15 | 1,135,445 |
| Mar 26, 2025 | 180.08 | 185.58 | 177.79 | 177.91 | 177.91 | 1,789,310 |
| Mar 25, 2025 | 179.90 | 191.63 | 177.77 | 181.99 | 181.99 | 2,767,999 |
| Mar 24, 2025 | 179.99 | 181.98 | 177.42 | 181.55 | 181.55 | 1,438,100 |
| Mar 21, 2025 | 187.02 | 189.20 | 178.99 | 180.45 | 180.45 | 2,095,267 |
| Mar 20, 2025 | 191.58 | 195.83 | 188.56 | 189.00 | 189.00 | 2,060,000 |
| Mar 19, 2025 | 202.61 | 205.97 | 189.50 | 192.00 | 192.00 | 3,174,400 |
| Mar 18, 2025 | 211.00 | 217.00 | 191.82 | 195.30 | 195.30 | 4,481,012 |
| Mar 17, 2025 | 194.93 | 216.90 | 193.00 | 214.00 | 214.00 | 4,248,328 |
| Mar 14, 2025 | 204.18 | 205.88 | 194.18 | 195.00 | 195.00 | 2,763,088 |
| Mar 13, 2025 | 201.00 | 208.20 | 194.33 | 204.07 | 204.07 | 4,244,971 |
| Mar 12, 2025 | 183.00 | 209.86 | 182.81 | 204.25 | 204.25 | 6,278,833 |
| Mar 11, 2025 | 155.06 | 177.88 | 153.05 | 177.44 | 177.44 | 4,320,642 |
| Mar 10, 2025 | 165.20 | 166.00 | 156.70 | 158.06 | 158.06 | 2,613,332 |
| Mar 7, 2025 | 156.00 | 172.97 | 153.70 | 167.00 | 167.00 | 3,909,219 |
| Mar 6, 2025 | 155.00 | 158.98 | 154.96 | 156.62 | 156.62 | 1,432,300 |
| Mar 5, 2025 | 153.66 | 155.50 | 151.24 | 154.00 | 154.00 | 1,041,900 |
| Mar 4, 2025 | 153.47 | 155.52 | 152.26 | 154.15 | 154.15 | 1,243,310 |
| Mar 3, 2025 | 150.00 | 158.50 | 149.07 | 155.70 | 155.70 | 2,105,755 |
| Feb 28, 2025 | 157.74 | 159.72 | 149.00 | 149.49 | 149.49 | 2,189,262 |
| Feb 27, 2025 | 165.58 | 168.00 | 156.84 | 157.63 | 157.63 | 2,781,407 |
| Feb 26, 2025 | 170.07 | 177.06 | 165.68 | 166.73 | 166.73 | 2,283,700 |
| Feb 25, 2025 | 168.29 | 171.26 | 167.00 | 167.40 | 167.40 | 1,527,200 |
| Feb 24, 2025 | 170.00 | 173.67 | 168.30 | 170.25 | 170.25 | 1,858,332 |
| Feb 21, 2025 | 175.00 | 175.00 | 167.12 | 172.59 | 172.59 | 2,738,236 |
| Feb 20, 2025 | 172.00 | 178.80 | 167.01 | 176.66 | 176.66 | 2,738,100 |
| Feb 19, 2025 | 161.47 | 176.30 | 160.91 | 172.00 | 172.00 | 3,051,845 |
| Feb 18, 2025 | 169.99 | 171.52 | 160.16 | 161.47 | 161.47 | 2,380,390 |
| Feb 17, 2025 | 167.00 | 173.85 | 167.00 | 171.52 | 171.52 | 1,854,481 |
| Feb 14, 2025 | 168.00 | 174.50 | 166.24 | 168.51 | 168.51 | 2,151,693 |
| Feb 13, 2025 | 180.13 | 180.14 | 169.00 | 169.00 | 169.00 | 2,671,112 |
| Feb 12, 2025 | 177.50 | 181.95 | 174.00 | 181.95 | 181.95 | 2,268,009 |
| Feb 11, 2025 | 191.02 | 194.71 | 181.11 | 181.50 | 181.50 | 2,707,049 |
| Feb 10, 2025 | 186.00 | 189.66 | 180.93 | 187.76 | 187.76 | 2,805,649 |
| Feb 7, 2025 | 176.38 | 193.80 | 176.00 | 187.20 | 187.20 | 4,542,107 |
| Feb 6, 2025 | 168.00 | 173.90 | 167.01 | 173.60 | 173.60 | 2,653,512 |
| Feb 5, 2025 | 183.00 | 183.11 | 167.49 | 169.60 | 169.60 | 3,241,812 |
| Jan 27, 2025 | 185.00 | 194.00 | 184.13 | 186.00 | 186.00 | 2,828,550 |
| Jan 24, 2025 | 186.14 | 188.97 | 181.30 | 184.67 | 184.67 | 2,368,523 |
| Jan 23, 2025 | 190.00 | 193.12 | 180.00 | 188.00 | 188.00 | 4,748,720 |
| Jan 22, 2025 | 202.02 | 212.00 | 189.02 | 190.22 | 190.22 | 3,948,799 |
| Jan 21, 2025 | 201.21 | 207.16 | 198.00 | 202.70 | 202.70 | 2,727,467 |
| Jan 20, 2025 | 198.16 | 209.88 | 193.11 | 204.90 | 204.90 | 3,969,476 |
| Jan 17, 2025 | 215.00 | 219.80 | 197.01 | 197.10 | 197.10 | 4,872,102 |
| Jan 16, 2025 | 270.00 | 285.05 | 208.51 | 226.98 | 226.98 | 6,564,129 |
| Jan 15, 2025 | 243.00 | 263.52 | 238.00 | 260.64 | 260.64 | 2,286,434 |
| Jan 14, 2025 | 232.00 | 251.58 | 229.20 | 244.60 | 244.60 | 2,790,207 |
| Jan 13, 2025 | 214.70 | 244.79 | 212.98 | 235.00 | 235.00 | 2,946,973 |
| Jan 10, 2025 | 200.00 | 215.54 | 200.00 | 213.00 | 213.00 | 2,367,506 |
| Jan 9, 2025 | 196.11 | 217.77 | 193.98 | 201.55 | 201.55 | 3,170,854 |
| Jan 8, 2025 | 200.00 | 201.00 | 185.10 | 191.30 | 191.30 | 3,622,608 |
| Jan 7, 2025 | 175.65 | 208.61 | 175.60 | 208.61 | 208.61 | 4,412,303 |
| Jan 6, 2025 | 179.00 | 182.00 | 169.00 | 173.84 | 173.84 | 2,793,600 |
| Jan 3, 2025 | 190.33 | 194.29 | 177.00 | 182.48 | 182.48 | 3,391,900 |
| Jan 2, 2025 | 196.60 | 199.13 | 178.79 | 186.62 | 186.62 | 4,007,159 |
| Dec 31, 2024 | 201.00 | 205.20 | 195.00 | 196.60 | 196.60 | 3,301,632 |
| Dec 30, 2024 | 170.43 | 199.88 | 170.26 | 199.26 | 199.26 | 4,538,504 |
| Dec 27, 2024 | 179.00 | 181.99 | 167.00 | 168.32 | 168.32 | 2,825,316 |
| Dec 26, 2024 | 184.99 | 189.83 | 175.35 | 179.66 | 179.66 | 3,066,006 |
| Dec 25, 2024 | 161.50 | 185.00 | 161.50 | 182.00 | 182.00 | 3,502,922 |
| Dec 24, 2024 | 171.67 | 192.00 | 161.16 | 170.03 | 170.03 | 5,116,188 |
| Dec 23, 2024 | 170.50 | 174.99 | 161.78 | 174.99 | 174.99 | 3,550,168 |
| Dec 20, 2024 | 142.99 | 173.67 | 142.99 | 166.50 | 166.50 | 4,208,045 |
| Dec 19, 2024 | 139.83 | 154.87 | 138.01 | 146.65 | 146.65 | 3,908,966 |
| Dec 18, 2024 | 119.10 | 143.70 | 117.00 | 142.50 | 142.50 | 4,667,628 |
| Dec 17, 2024 | 124.58 | 129.00 | 119.01 | 120.60 | 120.60 | 2,828,904 |
| Dec 16, 2024 | 128.06 | 129.77 | 120.80 | 125.82 | 125.82 | 2,780,328 |
| Dec 13, 2024 | 124.14 | 132.25 | 124.14 | 127.01 | 127.01 | 3,485,834 |
| Dec 12, 2024 | 120.00 | 128.30 | 116.57 | 125.80 | 125.80 | 4,169,532 |
| Dec 11, 2024 | 121.00 | 129.10 | 118.89 | 123.00 | 123.00 | 4,391,360 |
| Dec 10, 2024 | 131.20 | 140.00 | 121.20 | 124.00 | 124.00 | 7,022,573 |
| Dec 9, 2024 | 114.02 | 135.88 | 112.00 | 135.88 | 135.88 | 5,387,798 |
| Dec 6, 2024 | 100.71 | 115.98 | 98.51 | 113.23 | 113.23 | 4,923,030 |
| Dec 5, 2024 | 90.78 | 104.99 | 90.69 | 99.62 | 99.62 | 4,543,272 |
| Dec 4, 2024 | 84.95 | 92.35 | 83.55 | 89.35 | 89.35 | 3,502,861 |
| Dec 3, 2024 | 84.00 | 86.00 | 82.03 | 85.80 | 85.80 | 3,210,290 |
| Dec 2, 2024 | 76.39 | 86.66 | 76.37 | 85.33 | 85.33 | 4,384,290 |
| Nov 29, 2024 | 71.60 | 74.74 | 71.15 | 73.85 | 73.85 | 1,834,199 |
| Nov 28, 2024 | 72.87 | 73.03 | 70.90 | 71.11 | 71.11 | 1,776,300 |
| Nov 27, 2024 | 72.38 | 73.50 | 70.14 | 73.50 | 73.50 | 1,446,900 |
| Nov 26, 2024 | 75.00 | 75.80 | 72.66 | 73.00 | 73.00 | 1,535,018 |
| Nov 25, 2024 | 74.34 | 76.50 | 73.00 | 75.37 | 75.37 | 1,652,199 |
| Nov 22, 2024 | 78.34 | 78.88 | 73.58 | 73.60 | 73.60 | 2,196,164 |
| Nov 21, 2024 | 78.35 | 79.63 | 77.18 | 78.33 | 78.33 | 1,465,300 |
| Nov 20, 2024 | 79.10 | 79.74 | 77.29 | 78.88 | 78.88 | 2,151,901 |
| Nov 19, 2024 | 75.28 | 80.20 | 75.10 | 80.04 | 80.04 | 2,598,800 |
| Nov 18, 2024 | 76.00 | 76.48 | 73.15 | 73.95 | 73.95 | 1,704,604 |
| Nov 15, 2024 | 80.33 | 81.30 | 75.69 | 75.82 | 75.82 | 2,542,700 |
| Nov 14, 2024 | 86.90 | 86.97 | 80.57 | 80.99 | 80.99 | 2,617,470 |
| Nov 13, 2024 | 84.00 | 86.66 | 82.81 | 86.55 | 86.55 | 2,540,955 |
| Nov 12, 2024 | 85.88 | 88.88 | 83.30 | 84.60 | 84.60 | 3,078,202 |
| Nov 11, 2024 | 81.03 | 85.81 | 81.03 | 85.19 | 85.19 | 2,983,400 |
| Nov 8, 2024 | 79.74 | 85.30 | 79.28 | 81.37 | 81.37 | 3,297,930 |
| Nov 7, 2024 | 77.21 | 79.47 | 77.21 | 78.78 | 78.78 | 2,100,900 |
| Nov 6, 2024 | 79.99 | 80.74 | 77.50 | 78.34 | 78.34 | 2,620,412 |
| Nov 5, 2024 | 75.76 | 80.87 | 75.13 | 80.31 | 80.31 | 2,868,205 |
| Nov 4, 2024 | 72.04 | 76.88 | 72.04 | 75.80 | 75.80 | 2,311,436 |
| Nov 1, 2024 | 77.03 | 77.75 | 71.51 | 71.55 | 71.55 | 2,828,377 |
| Oct 31, 2024 | 78.00 | 80.44 | 77.60 | 77.99 | 77.99 | 2,550,059 |
| Oct 30, 2024 | 76.68 | 78.95 | 74.50 | 78.95 | 78.95 | 2,850,535 |
| Oct 29, 2024 | 77.83 | 78.48 | 75.97 | 77.21 | 77.21 | 2,537,699 |
| Oct 28, 2024 | 77.99 | 81.19 | 77.60 | 77.98 | 77.98 | 3,296,980 |
| Oct 25, 2024 | 79.29 | 81.66 | 77.03 | 78.60 | 78.60 | 4,182,548 |
| Oct 24, 2024 | 81.60 | 87.99 | 78.80 | 79.33 | 79.33 | 5,904,786 |
| Oct 23, 2024 | 73.96 | 80.30 | 72.58 | 77.75 | 77.75 | 5,043,044 |
| Oct 22, 2024 | 73.38 | 75.43 | 72.20 | 74.45 | 74.45 | 3,066,155 |
| Oct 21, 2024 | 75.00 | 78.00 | 73.11 | 73.40 | 73.40 | 4,916,967 |
| Oct 18, 2024 | 69.99 | 77.62 | 69.69 | 74.90 | 74.90 | 3,958,883 |
| Oct 17, 2024 | 71.83 | 74.68 | 70.40 | 70.62 | 70.62 | 2,937,519 |
| Oct 16, 2024 | 68.50 | 73.57 | 68.50 | 70.47 | 70.47 | 2,546,729 |
| Oct 15, 2024 | 71.99 | 73.58 | 70.10 | 70.30 | 70.30 | 3,295,572 |
| Oct 14, 2024 | 68.05 | 74.11 | 67.53 | 73.28 | 73.28 | 3,744,581 |
| Oct 11, 2024 | 72.04 | 75.00 | 68.80 | 69.51 | 69.51 | 4,019,370 |
| Oct 10, 2024 | 82.50 | 83.71 | 74.80 | 74.88 | 74.88 | 6,177,007 |
| Oct 9, 2024 | 79.00 | 94.88 | 78.10 | 81.21 | 81.21 | 8,985,758 |
| Oct 8, 2024 | 81.48 | 81.48 | 75.61 | 81.48 | 81.48 | 6,262,579 |
| Sep 30, 2024 | 60.00 | 67.90 | 58.31 | 67.90 | 67.90 | 7,806,056 |
| Sep 27, 2024 | 52.60 | 57.74 | 52.10 | 56.58 | 56.58 | 6,946,764 |
| Sep 26, 2024 | 49.66 | 51.48 | 49.36 | 51.15 | 51.15 | 5,040,876 |
| Sep 25, 2024 | 49.83 | 52.18 | 49.80 | 49.97 | 49.97 | 6,576,263 |
| Sep 24, 2024 | 49.56 | 52.51 | 48.56 | 50.88 | 50.88 | 7,142,986 |
| Sep 23, 2024 | 46.92 | 51.89 | 46.53 | 50.01 | 50.01 | 7,118,839 |
| Sep 20, 2024 | 49.00 | 50.26 | 47.36 | 47.48 | 47.48 | 5,479,348 |
| Sep 19, 2024 | 51.45 | 52.63 | 49.45 | 49.45 | 49.45 | 5,662,842 |
| Sep 18, 2024 | 52.27 | 53.24 | 50.05 | 50.26 | 50.26 | 6,084,462 |
| Sep 13, 2024 | 58.92 | 58.93 | 54.57 | 54.78 | 54.78 | 8,117,828 |
| Sep 12, 2024 | 59.23 | 65.30 | 57.90 | 59.84 | 59.84 | 9,239,709 |
| Sep 11, 2024 | 67.00 | 76.00 | 60.88 | 61.23 | 61.23 | 12,494,715 |
Related Tickers
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%
600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%
3OL0.F poLight ASA
0.3410
+4.92%
603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
600363.SS LIANOVATION
57.93
-1.48%