Canada markets closed

Sihui Fuji Electronics Technology Co., Ltd. (300852.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
27.65+1.95 (+7.59%)
At close: 03:04PM CST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202425.4128.8824.6127.6527.6510,056,325
Jun 20, 202425.9027.5025.6625.7025.706,587,030
Jun 19, 202426.7726.9825.9126.0126.015,193,156
Jun 18, 202426.7927.3026.5527.1927.196,810,849
Jun 17, 202425.0827.4125.0327.4127.419,729,815
Jun 14, 202424.6025.6723.9725.3725.375,494,881
Jun 13, 202426.4126.4125.0025.0025.006,031,736
Jun 12, 202426.2826.5525.7026.4126.416,447,812
Jun 11, 202425.9226.9724.7526.9426.947,886,934
Jun 07, 202425.3827.5825.1126.6526.6510,229,822
Jun 06, 202424.2027.8924.2025.7225.7210,502,306
Jun 05, 202424.5724.6924.0424.1924.194,501,307
Jun 04, 202423.6125.1023.3725.1025.107,144,685
Jun 03, 202423.4024.4523.2023.9023.904,141,832
May 31, 202423.0023.9823.0023.3823.382,167,838
May 30, 202423.0623.5722.4823.1223.122,049,489
May 29, 202422.4523.3922.4523.0723.072,151,197
May 28, 202422.9723.3322.5022.6022.601,596,600
May 27, 202423.4323.5722.2023.0423.042,507,816
May 24, 202423.6024.1523.1023.2623.263,290,390
May 23, 202423.6924.5023.5123.8523.854,615,497
May 22, 202424.0024.1423.5123.8823.884,447,786
May 21, 202422.9924.2822.6324.2724.275,657,217
May 20, 202423.5023.6622.7723.0023.003,298,669
May 17, 202422.4824.3022.2523.5923.594,145,164
May 16, 202422.0222.8822.0222.5322.531,371,552
May 15, 202422.3622.6322.1022.2422.241,122,860
May 14, 202422.2822.7622.2022.2522.251,267,158
May 13, 202422.3122.7822.0322.3922.391,303,260
May 10, 202423.3423.4522.4422.5222.522,074,936
May 09, 202422.6323.6022.6323.4623.461,922,684
May 08, 202422.8923.1622.5122.6322.631,759,000
May 08, 20240.3 Dividend
May 08, 20241.4:1 Stock Split
May 07, 202423.0623.4123.0123.2122.911,883,182
May 06, 202423.4923.4923.0423.0622.761,653,540
Apr 30, 202423.2523.3222.8823.0622.761,366,456
Apr 29, 202422.4423.0622.3323.0622.761,592,248
Apr 26, 202422.0422.6122.0422.4422.151,528,072
Apr 25, 202421.8122.1321.7222.0421.751,365,700
Apr 24, 202421.1422.4320.8622.0221.742,166,780
Apr 23, 202420.4921.1420.4821.0520.781,243,830
Apr 22, 202420.1120.7119.5020.4920.221,054,550
Apr 19, 202420.4920.7320.1520.3120.051,058,652
Apr 18, 202420.4620.9120.3220.6420.381,168,664
Apr 17, 202419.6620.5919.6220.5820.311,511,349
Apr 16, 202420.0120.1119.0519.2218.972,022,580
Apr 15, 202421.3121.4420.0120.3120.052,011,639
Apr 12, 202421.2421.7521.1821.3021.021,278,032
Apr 11, 202421.0421.5420.9921.1020.83955,080
Apr 10, 202421.7621.7620.8621.0420.761,282,750
Apr 09, 202421.5521.8921.5421.7521.471,115,786
Apr 08, 202422.4322.4321.6421.6421.361,444,072
Apr 03, 202422.7622.9522.1822.4622.171,565,396
Apr 02, 202423.1323.1322.6522.8122.521,642,999
Apr 01, 202422.8423.2422.4123.1322.832,760,464
Mar 29, 202422.4122.6121.9122.7922.50910,728
Mar 28, 202421.7822.6821.5722.3622.081,919,960
Mar 27, 202422.1622.4321.7421.8221.541,346,100
Mar 26, 202422.0122.9522.0122.4122.121,926,540
Mar 25, 202423.0223.1622.0022.0021.721,637,720
Mar 22, 202423.2923.5522.9623.1422.841,290,828
Mar 21, 202423.5623.7523.0023.3623.061,451,856
Mar 20, 202423.3623.7023.3423.5123.201,334,228
Mar 19, 202423.5623.6623.2523.4923.181,348,480
Mar 18, 202422.7723.5222.6423.5223.221,745,212
Mar 15, 202422.1622.9122.1622.7822.481,723,904
Mar 14, 202422.5622.6922.1222.3222.031,449,476
Mar 13, 202422.6922.8622.5122.5622.271,464,680
Mar 12, 202422.5322.6922.2222.5922.291,707,160
Mar 11, 202422.4222.4622.0022.4622.172,206,342
Mar 08, 202421.6022.7921.5622.6422.352,612,762
Mar 07, 202421.7422.4121.5621.5621.291,874,572
Mar 06, 202421.6422.0521.3121.7321.451,371,160
Mar 05, 202421.9422.0621.4921.6321.351,603,476
Mar 04, 202422.2922.3421.4422.1421.851,864,828
Mar 01, 202421.6022.0721.5121.9921.701,618,540
Feb 29, 202420.2221.5620.2021.4421.172,140,712
Feb 28, 202422.7922.8420.4520.5220.263,953,236
Feb 27, 202421.4322.8621.1622.8022.512,623,460
Feb 26, 202421.4921.9721.0621.5021.222,262,232
Feb 23, 202420.5621.4920.4721.4921.222,031,225
Feb 22, 202420.0020.4619.9420.3620.091,399,294
Feb 21, 202419.3820.4519.2619.9119.651,969,900
Feb 20, 202419.5419.6619.1519.5619.301,900,179
Feb 19, 202419.1119.8819.1119.5619.302,728,845
Feb 08, 202416.9418.8416.7818.7118.472,912,309
Feb 07, 202417.0117.5016.5116.7116.492,423,905
Feb 06, 202416.1817.4915.3917.0116.792,759,793
Feb 05, 202417.8618.1915.6316.5116.292,939,412
Feb 02, 202419.4619.6317.5618.3118.082,233,840
Feb 01, 202419.3819.8618.8719.3919.141,918,532
Jan 31, 202420.7120.8219.5719.7919.531,402,576
Jan 30, 202421.3621.5620.7620.7620.50948,920
Jan 29, 202422.6122.6121.4321.4321.151,135,652
Jan 26, 202422.7422.9022.4522.4522.161,027,180
Jan 25, 202421.8322.7421.7422.7222.431,706,936
Jan 24, 202421.6621.9920.8321.8621.571,454,852
Jan 23, 202421.8221.8321.2121.6621.381,347,542
Jan 22, 202423.4123.5921.5421.7821.501,672,440
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...