Shanghai - Delayed Quote
CNY
Shanghai Fudan Microelectronics Group Company Limited (688385.SS)
49.00
+0.90
(+1.87%)
At close: 3:00:01 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
Nov 4, 2026
43.70
48.30
43.21
48.10
48.10
23,089,383
Nov 3, 2026
45.06
45.75
43.07
43.30
43.30
15,848,909
Nov 2, 2026
46.30
46.98
45.00
46.05
46.05
16,616,831
Oct 30, 2026
47.00
48.10
45.75
45.76
45.76
17,288,250
Oct 29, 2026
50.01
50.47
48.14
48.41
48.41
16,306,455
Oct 28, 2026
50.00
51.48
49.40
50.61
50.61
13,453,830
Oct 27, 2026
52.69
52.99
49.18
49.21
49.21
14,487,409
Oct 26, 2026
53.80
54.00
51.42
51.68
51.68
13,259,833
Oct 23, 2026
50.55
54.58
49.06
54.04
54.04
19,808,242
Oct 22, 2026
52.10
53.00
50.93
51.30
51.30
13,791,066
Oct 21, 2026
53.45
54.10
52.13
52.43
52.43
11,568,080
Oct 20, 2026
52.00
54.49
50.46
52.85
52.85
20,902,386
Oct 19, 2026
53.93
55.44
51.68
52.40
52.40
25,463,694
Oct 16, 2026
49.91
56.76
49.17
54.21
54.21
46,811,689
Oct 15, 2026
47.50
48.40
46.02
47.30
47.30
14,894,599
Oct 14, 2026
51.45
51.90
49.30
49.33
49.33
10,131,355
Oct 13, 2026
50.28
52.48
48.96
51.78
51.78
12,179,803
Oct 12, 2026
52.60
52.73
50.80
51.14
51.14
9,749,921
Oct 9, 2026
54.10
54.81
50.71
52.75
52.75
12,602,352
Oct 8, 2026
56.26
56.50
53.90
54.32
54.32
11,353,998
Sep 30, 2026
57.69
57.90
56.02
56.18
56.18
8,066,472
Sep 29, 2026
56.70
57.79
56.28
57.52
57.52
7,723,193
Sep 28, 2026
59.75
59.78
56.56
56.95
56.95
12,216,373
Sep 24, 2026
60.50
62.36
59.76
59.78
59.78
13,057,218
Sep 23, 2026
60.13
61.57
59.32
60.87
60.87
12,143,547
Sep 22, 2026
60.12
62.18
59.91
60.13
60.13
16,289,608
Sep 21, 2026
59.62
60.58
58.75
59.30
59.30
15,222,192
Sep 18, 2026
56.30
60.55
55.65
59.59
59.59
25,203,672
Sep 17, 2026
54.65
56.33
54.38
55.65
55.65
13,131,170
Sep 16, 2026
52.14
55.31
51.92
55.02
55.02
12,546,444
Sep 15, 2026
51.89
52.95
51.68
52.14
52.14
6,570,458
Sep 14, 2026
51.68
52.45
51.00
52.15
52.15
6,052,374
Sep 11, 2026
52.55
52.58
50.50
52.08
52.08
9,964,556
Sep 10, 2026
53.20
53.78
52.01
52.90
52.90
6,525,604
Sep 9, 2026
53.89
54.68
53.35
53.64
53.64
6,741,034
Sep 8, 2026
54.97
55.25
53.35
53.61
53.61
10,108,569
Sep 7, 2026
54.83
55.40
53.85
54.95
54.95
12,138,803
Sep 4, 2026
56.61
56.65
53.90
54.32
54.32
12,082,704
Sep 3, 2026
55.93
56.77
54.48
56.17
56.17
13,852,653
Sep 2, 2026
55.30
56.14
54.70
55.29
55.29
11,224,567
Sep 1, 2026
57.40
57.60
55.63
55.78
55.78
13,570,290
Aug 31, 2026
53.08
57.72
52.93
57.52
57.52
19,588,133
Aug 28, 2026
54.05
55.79
53.50
53.61
53.61
12,466,083
Aug 27, 2026
51.66
54.72
51.35
54.53
54.53
13,912,903
Aug 26, 2026
52.22
52.38
51.15
51.26
51.26
9,397,800
Aug 25, 2026
51.51
53.10
50.92
52.10
52.10
9,039,401
Aug 24, 2026
53.61
53.88
51.51
52.53
52.53
12,788,126
Aug 21, 2026
53.23
54.88
53.08
53.60
53.60
11,227,245
Aug 20, 2026
55.00
55.55
53.09
53.63
53.63
13,388,513
Aug 19, 2026
56.90
58.62
53.70
53.98
53.98
20,981,141
Aug 18, 2026
58.00
59.56
57.14
57.86
57.86
24,340,063
Aug 17, 2026
54.61
56.97
54.43
56.80
56.80
13,207,388
Aug 14, 2026
54.15
54.72
53.13
54.60
54.60
9,968,214
Aug 13, 2026
55.44
55.66
53.80
53.80
53.80
10,547,190
Aug 12, 2026
53.99
55.00
53.60
54.80
54.80
9,079,708
Aug 11, 2026
54.30
55.08
53.50
53.89
53.89
12,410,245
Aug 10, 2026
54.54
55.18
54.05
55.18
55.18
12,393,788
Aug 7, 2026
52.99
54.76
52.81
54.47
54.47
14,102,368
Aug 6, 2026
52.01
53.74
51.93
53.22
53.22
13,738,340
Aug 5, 2026
50.96
54.00
50.77
52.99
52.99
19,184,504
Aug 4, 2026
48.96
51.29
48.42
50.74
50.74
13,865,594
Aug 3, 2026
47.92
49.50
47.92
48.40
48.40
12,521,535
Jul 31, 2026
48.98
49.98
48.41
48.65
48.65
18,927,687
Jul 30, 2026
47.85
48.48
45.60
46.20
46.20
15,213,163
Jul 29, 2026
48.40
48.62
46.00
48.17
48.17
16,791,754
Jul 28, 2026
50.00
51.03
47.98
48.32
48.32
15,939,171
Jul 27, 2026
50.18
51.50
48.80
51.39
51.39
15,790,246
Jul 24, 2026
51.00
52.29
50.50
50.51
50.51
15,535,975
Jul 23, 2026
53.84
54.21
51.45
52.05
52.05
17,039,779
Jul 22, 2026
53.01
55.82
52.51
53.81
53.81
26,041,473
Jul 21, 2026
50.65
53.34
47.83
53.32
53.32
29,626,343
Jul 20, 2026
53.56
54.20
48.29
50.01
50.01
26,648,500
Jul 17, 2026
58.01
58.68
51.72
51.96
51.96
27,749,003
Jul 16, 2026
59.50
64.39
57.92
58.70
58.70
25,025,963
Jul 15, 2026
64.85
65.50
60.32
61.02
61.02
20,775,275
Jul 14, 2026
66.47
67.27
61.12
63.83
63.83
29,316,048
Jul 13, 2026
73.95
75.74
66.30
66.90
66.90
34,911,204
Jul 10, 2026
71.48
80.83
69.91
74.00
74.00
55,364,836
Jul 9, 2026
70.50
72.35
68.27
72.35
72.35
32,997,472
Jul 8, 2026
70.00
73.77
68.52
68.70
68.70
47,869,956
Jul 7, 2026
66.90
69.68
65.51
66.50
66.50
18,179,138
Jul 6, 2026
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
68.72
69.50
64.80
66.90
66.90
19,982,575
Jul 3, 2026
65.39
71.42
63.63
68.72
68.66
29,129,671
Jul 2, 2026
68.00
69.95
65.02
65.40
65.34
28,753,858
Jul 1, 2026
71.46
73.72
69.37
70.14
70.08
34,002,660
Jun 30, 2026
69.00
71.53
66.98
71.29
71.23
31,620,993
Jun 29, 2026
64.00
68.17
62.06
68.04
67.98
37,960,013
Jun 26, 2026
62.98
66.49
62.00
64.30
64.25
34,650,165
Jun 25, 2026
61.49
64.46
59.51
63.83
63.78
30,351,944
Jun 24, 2026
58.00
61.68
57.15
60.81
60.76
22,180,379
Jun 23, 2026
58.62
61.05
57.84
58.27
58.22
18,694,701
Jun 22, 2026
60.89
60.98
56.80
59.32
59.27
23,342,146
Jun 18, 2026
59.36
62.68
58.88
60.00
59.95
29,924,485
Jun 17, 2026
55.79
59.19
55.26
59.01
58.96
18,903,873
Jun 16, 2026
55.55
56.59
55.14
56.21
56.16
12,912,524
Jun 15, 2026
54.00
55.49
53.35
55.30
55.25
15,075,696
Jun 12, 2026
54.60
55.27
52.80
53.07
53.03
15,826,202
Jun 11, 2026
54.00
54.50
52.61
53.31
53.27
12,258,258
Jun 10, 2026
53.40
54.79
52.32
54.02
53.97
14,569,380
Jun 9, 2026
53.86
54.63
52.65
54.11
54.06
14,243,484
Jun 8, 2026
53.67
54.22
51.20
52.45
52.41
20,200,585
Jun 5, 2026
56.64
57.48
54.91
55.63
55.58
16,799,747
Jun 4, 2026
56.80
58.77
56.38
57.31
57.26
13,623,093
Jun 3, 2026
57.50
59.88
56.70
57.74
57.69
20,258,802
Jun 2, 2026
59.91
60.00
56.92
57.41
57.36
21,539,201
Jun 1, 2026
60.83
63.98
58.78
59.47
59.42
25,305,132
May 29, 2026
68.42
68.50
60.01
60.41
60.36
32,205,584
May 28, 2026
67.88
68.47
65.37
67.84
67.78
21,786,968
May 27, 2026
68.48
72.67
68.03
68.59
68.53
29,484,742
May 26, 2026
71.56
71.57
66.10
67.85
67.79
20,974,251
May 25, 2026
67.30
71.98
66.00
70.89
70.83
25,234,993
May 22, 2026
65.89
67.99
65.35
67.42
67.36
20,776,107
May 21, 2026
73.34
74.40
65.18
65.55
65.49
31,860,580
May 20, 2026
70.89
72.90
70.19
71.91
71.85
22,166,915
May 19, 2026
70.35
71.19
67.85
70.99
70.93
19,030,611
May 18, 2026
68.35
72.34
67.80
70.77
70.71
20,811,423
May 15, 2026
72.40
73.09
68.05
69.10
69.04
25,201,801
May 14, 2026
75.79
75.96
70.55
71.66
71.60
22,654,295
May 13, 2026
72.30
75.39
70.88
74.31
74.25
23,198,993
May 12, 2026
76.00
76.27
72.27
73.61
73.55
17,964,403
May 11, 2026
73.11
76.67
72.68
74.73
74.67
25,874,017
May 8, 2026
72.41
72.92
71.05
71.68
71.62
18,816,247
May 7, 2026
73.26
74.50
72.24
73.34
73.28
16,570,778
May 6, 2026
70.00
74.80
69.18
72.25
72.19
27,005,827
Apr 30, 2026
70.53
71.53
65.70
68.07
68.01
32,219,493
Apr 29, 2026
70.50
70.51
68.15
69.71
69.65
10,683,072
Apr 28, 2026
72.01
73.80
69.91
70.45
70.39
12,316,100
Apr 27, 2026
74.20
74.88
70.86
72.18
72.12
11,178,728
Apr 24, 2026
75.34
76.17
71.87
73.06
73.00
13,990,988
Apr 23, 2026
76.48
77.53
74.19
75.08
75.02
9,691,018
Apr 22, 2026
76.06
76.80
75.00
76.00
75.94
11,257,806
Apr 21, 2026
75.00
79.04
75.00
76.52
76.46
13,949,343
Apr 20, 2026
71.93
76.37
71.00
75.07
75.01
15,718,043
Apr 17, 2026
69.80
74.48
69.05
71.91
71.85
13,316,143
Apr 16, 2026
68.68
70.10
67.70
69.80
69.74
8,464,830
Apr 15, 2026
71.00
72.00
68.36
68.69
68.63
9,862,808
Apr 14, 2026
67.98
70.66
67.53
70.20
70.14
11,774,942
Apr 13, 2026
68.00
69.10
67.03
67.18
67.12
9,540,044
Apr 10, 2026
69.40
71.47
68.70
68.75
68.69
8,874,264
Apr 9, 2026
68.20
71.61
67.70
69.25
69.19
11,562,037
Apr 8, 2026
66.23
69.32
66.20
69.01
68.95
12,847,124
Apr 7, 2026
65.95
66.13
64.20
64.23
64.18
6,295,234
Apr 3, 2026
63.24
66.30
62.60
65.45
65.39
13,080,614
Apr 2, 2026
66.46
66.49
62.22
62.59
62.54
13,344,069
Apr 1, 2026
67.99
68.37
65.86
66.50
66.44
7,734,680
Mar 31, 2026
68.43
69.95
66.56
66.63
66.57
8,993,071
Mar 30, 2026
66.35
67.98
64.94
67.67
67.61
11,663,483
Mar 27, 2026
66.66
68.76
66.11
67.92
67.86
6,253,312
Mar 26, 2026
68.95
69.40
66.70
67.49
67.43
7,310,085
Mar 25, 2026
68.00
70.68
67.65
69.06
69.00
8,188,093
Mar 24, 2026
67.98
68.10
65.19
67.65
67.59
8,497,535
Mar 23, 2026
71.71
71.71
66.02
66.82
66.76
9,723,532
Mar 20, 2026
74.50
74.80
71.00
71.26
71.20
10,066,592
Mar 19, 2026
75.00
75.78
73.00
73.46
73.40
13,505,311
Mar 18, 2026
70.89
77.91
70.10
77.50
77.43
23,138,395
Mar 17, 2026
71.00
72.84
69.39
70.16
70.10
12,086,669
Mar 16, 2026
70.23
70.41
68.02
70.15
70.09
9,228,779
Mar 13, 2026
69.51
71.44
68.88
69.98
69.92
10,227,392
Mar 12, 2026
72.21
72.59
69.37
70.27
70.21
11,010,948
Mar 11, 2026
75.00
75.20
72.27
72.30
72.24
12,767,022
Mar 10, 2026
76.92
77.63
74.20
74.94
74.88
14,160,911
Mar 9, 2026
78.18
78.23
74.20
75.63
75.57
12,457,268
Mar 6, 2026
82.00
82.99
79.53
79.87
79.80
10,862,098
Mar 5, 2026
84.88
85.32
80.80
82.10
82.03
10,507,487
Mar 4, 2026
81.94
86.27
81.80
82.04
81.97
14,107,341
Mar 3, 2026
86.57
88.50
82.10
82.80
82.73
13,838,862
Mar 2, 2026
85.89
88.88
85.20
86.88
86.81
14,574,553
Feb 27, 2026
82.51
86.94
80.95
85.69
85.62
10,968,416
Feb 26, 2026
81.85
85.20
80.85
84.00
83.93
10,640,950
Feb 25, 2026
81.17
82.90
80.46
82.45
82.38
9,599,650
Feb 24, 2026
85.00
85.24
81.18
81.47
81.40
15,113,805
Feb 13, 2026
86.82
88.51
85.50
85.65
85.58
9,619,427
Feb 12, 2026
85.04
88.72
85.00
87.30
87.23
20,933,406
Feb 11, 2026
82.68
84.29
81.85
83.21
83.14
9,661,888
Feb 10, 2026
83.00
83.50
82.00
83.00
82.93
10,874,232
Feb 9, 2026
77.70
85.11
75.82
83.75
83.68
22,427,098
Feb 6, 2026
76.30
77.85
75.80
76.38
76.32
8,454,000
Feb 5, 2026
76.85
77.75
76.00
77.11
77.04
7,283,269
Feb 4, 2026
78.91
79.50
75.75
77.88
77.81
11,122,072
Feb 3, 2026
78.62
80.10
77.68
79.75
79.68
11,192,403
Feb 2, 2026
80.47
82.36
77.81
77.88
77.81
13,095,082
Jan 30, 2026
80.01
81.38
76.93
80.09
80.02
14,756,612
Jan 29, 2026
82.53
84.48
80.38
80.58
80.51
14,429,429
Jan 28, 2026
84.78
85.10
81.10
82.42
82.35
17,431,544
Jan 27, 2026
81.30
84.39
80.52
83.69
83.62
16,654,299
Jan 26, 2026
83.90
86.99
80.58
81.38
81.31
23,415,759
Jan 23, 2026
80.50
86.49
79.77
85.89
85.82
27,921,753
Jan 22, 2026
83.58
83.80
79.29
80.30
80.23
16,644,671
Jan 21, 2026
79.75
83.25
79.75
82.05
81.98
16,191,407
Jan 20, 2026
82.46
82.99
79.20
80.28
80.21
17,913,906
Jan 19, 2026
83.50
85.15
81.90
82.47
82.40
17,539,281
Jan 16, 2026
84.09
85.38
82.99
84.12
84.05
21,661,506
Jan 15, 2026
84.50
84.93
80.96
83.30
83.23
30,522,690
Jan 14, 2026
90.84
91.36
84.51
86.60
86.53
33,589,301
Jan 13, 2026
95.02
97.87
87.49
89.42
89.34
30,593,501
Jan 12, 2026
92.02
99.97
89.26
98.00
97.92
26,259,595
Jan 9, 2026
85.40
93.18
85.00
89.22
89.14
28,601,078
Jan 8, 2026
81.15
88.56
80.97
85.40
85.33
24,035,192
Jan 7, 2026
84.00
84.38
80.77
82.02
81.95
19,123,324
Jan 6, 2026
81.50
84.38
78.45
82.88
82.81
29,121,471
Jan 5, 2026
75.03
83.17
72.52
82.98
82.91
35,659,363
Dec 31, 2025
74.14
74.44
71.87
73.70
73.64
14,911,542
Dec 30, 2025
78.75
78.75
73.83
74.14
74.08
20,152,670
Dec 29, 2025
77.37
82.00
77.37
78.11
78.04
24,296,825
Dec 26, 2025
75.20
80.19
75.20
77.58
77.51
32,221,777
Dec 25, 2025
64.10
76.80
63.90
75.20
75.14
30,910,612
Dec 24, 2025
63.80
65.20
62.66
64.71
64.66
12,506,890
Dec 23, 2025
64.00
65.32
62.97
63.52
63.47
11,416,343
Dec 22, 2025
66.50
66.93
64.05
64.38
64.33
11,552,614
Dec 19, 2025
66.80
67.56
65.23
65.69
65.63
10,484,530
Dec 18, 2025
62.53
67.50
62.30
66.10
66.04
18,467,336
Dec 17, 2025
61.83
63.13
61.41
62.70
62.65
7,275,604
Dec 16, 2025
63.55
63.99
61.54
61.95
61.90
8,583,433
Dec 15, 2025
61.80
65.73
61.63
63.52
63.47
13,429,850
Dec 12, 2025
62.04
63.45
61.60
62.39
62.34
15,168,093
Dec 11, 2025
61.90
63.25
61.35
62.12
62.07
9,019,050
Dec 10, 2025
62.00
62.40
61.02
62.00
61.95
8,148,089
Dec 9, 2025
60.70
62.77
60.38
62.50
62.45
11,075,278
Dec 8, 2025
59.99
62.57
59.99
61.72
61.67
13,869,687
Dec 5, 2025
59.40
59.98
58.03
59.40
59.35
8,254,906
Dec 4, 2025
59.29
59.73
58.35
59.14
59.09
4,829,673
Dec 3, 2025
59.70
60.11
58.71
59.30
59.25
6,133,285
Dec 2, 2025
59.88
60.04
58.55
59.63
59.58
7,737,883
Dec 1, 2025
58.00
60.79
57.77
60.25
60.20
14,379,078
Nov 28, 2025
57.08
58.20
56.72
57.79
57.74
6,722,020
Nov 27, 2025
57.70
59.20
57.00
57.03
56.98
8,177,678
Nov 26, 2025
57.11
57.91
56.67
57.10
57.05
6,098,773
Nov 25, 2025
56.54
58.15
56.50
57.28
57.23
6,349,209
Nov 24, 2025
55.66
56.70
54.80
56.20
56.15
7,601,769
Nov 21, 2025
56.28
57.88
54.96
55.09
55.04
8,755,556
Nov 20, 2025
58.10
58.85
57.20
57.75
57.70
5,371,424
Nov 19, 2025
58.88
59.68
58.08
58.10
58.05
7,572,508
Nov 18, 2025
58.72
61.47
58.33
58.92
58.87
11,305,737
Nov 17, 2025
59.00
59.82
57.70
58.60
58.55
11,214,187
Nov 14, 2025
57.48
58.20
56.71
56.71
56.66
6,025,109
Nov 13, 2025
56.00
59.18
55.48
58.42
58.37
10,577,429
Nov 12, 2025
56.80
57.32
55.78
56.27
56.22
5,640,579
Nov 11, 2025
57.75
58.57
56.93
56.98
56.93
7,350,753
Nov 10, 2025
57.70
58.92
56.00
57.15
57.10
11,454,328
Nov 7, 2025
60.40
60.40
57.00
57.90
57.85
13,662,149
Nov 6, 2025
59.52
60.98
59.14
60.85
60.80
7,072,066
Nov 5, 2025
60.78
61.40
58.38
59.22
59.17
10,275,048
