Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shenzhen Fine Made Electronics Group Co., Ltd. (300671.SZ)

29.61
-0.09
(-0.30%)
At close: April 30 at 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.7130.1529.6129.6129.614,851,208
Apr 29, 202529.0329.8529.0329.7029.703,829,700
Apr 28, 202529.7829.9829.3329.4129.413,932,530
Apr 25, 202530.0230.2829.6029.8729.876,056,310
Apr 24, 202531.2231.2329.9830.1030.107,953,800
Apr 23, 202531.4232.0830.8131.2331.2310,567,500
Apr 22, 202531.3833.1331.2531.9631.9612,977,692
Apr 21, 202531.8032.1031.4331.6531.659,580,800
Apr 18, 202532.3033.4531.7032.2532.2515,352,232
Apr 17, 202530.9935.8730.9933.5733.5724,887,018
Apr 16, 202531.2332.8831.1231.5531.5512,435,252
Apr 15, 202533.3033.5931.6932.2232.2216,056,707
Apr 14, 202536.0836.0832.1433.2133.2126,870,557
Apr 11, 202526.6131.1426.5731.1431.147,928,300
Apr 10, 202526.0626.8425.8025.9525.955,879,430
Apr 9, 202523.6025.6022.8225.4225.427,709,497
Apr 8, 202523.1825.0623.1824.3024.307,040,932
Apr 7, 202525.7926.4022.1223.1023.109,063,566
Apr 3, 202527.7728.3327.4327.6427.644,406,785
Apr 2, 202527.5928.1427.5127.7827.784,447,540
Apr 1, 202527.0028.2026.9327.7727.778,197,816
Mar 31, 202530.0030.4626.5027.0027.0015,948,260
Mar 28, 202532.4032.7731.5831.5831.582,768,494
Mar 27, 202532.0132.8531.8332.2632.262,762,400
Mar 26, 202532.4332.8832.2832.2932.292,850,590
Mar 25, 202532.2433.1531.6532.5532.554,510,974
Mar 24, 202532.5832.8031.2032.2332.234,206,730
Mar 21, 202533.3033.5532.4832.5732.574,277,483
Mar 20, 202534.3834.4833.4233.4333.434,677,900
Mar 19, 202534.8135.0834.0534.2134.213,762,947
Mar 18, 202535.1735.7934.8134.8634.863,729,130
Mar 17, 202535.0235.2534.7034.9634.963,265,215
Mar 14, 202534.2135.2134.1835.0135.015,259,645
Mar 13, 202535.7235.8534.0134.2734.277,433,525
Mar 12, 202536.5536.7535.9435.9735.975,749,776
Mar 11, 202536.0136.8035.8736.3436.345,335,500
Mar 10, 202536.2836.9336.0536.7436.744,984,450
Mar 7, 202537.0037.0836.0036.2836.287,046,496
Mar 6, 202537.4937.5136.9137.1537.158,917,480
Mar 5, 202537.5037.8736.5037.1337.138,422,140
Mar 4, 202534.7838.4834.4037.3937.3913,482,641
Mar 3, 202535.2336.1334.5434.9134.916,888,310
Feb 28, 202536.5536.8134.7534.9534.957,486,407
Feb 27, 202537.5037.9235.9536.9836.989,656,276
Feb 26, 202536.8437.9036.2137.7037.7010,755,650
Feb 25, 202535.8037.7335.6236.8436.8411,763,818
Feb 24, 202536.3137.1635.6836.4936.4910,562,440
Feb 21, 202534.7036.2534.3136.1036.1011,381,230
Feb 20, 202535.1035.3534.4034.6934.695,517,210
Feb 19, 202533.4334.9733.4234.9034.907,766,282
Feb 18, 202535.2735.6733.2733.3833.388,236,000
Feb 17, 202535.3535.8734.8535.4135.416,364,382
Feb 14, 202535.4335.7034.6835.3735.376,115,292
Feb 13, 202536.2836.4435.5535.6235.628,693,877
Feb 12, 202534.5137.0134.2236.8036.8014,884,775
Feb 11, 202535.7035.7034.6034.7034.706,488,604
Feb 10, 202534.7235.9234.5835.7835.788,621,487
Feb 7, 202534.7435.5034.1034.7134.719,646,894
Feb 6, 202532.7234.7832.6034.7234.728,937,660
Feb 5, 202532.6633.5632.2232.9932.995,861,984
Jan 27, 202533.0533.2931.8031.8031.803,960,700
Jan 24, 202532.6132.8732.2632.7732.774,783,509
Jan 23, 202533.5034.1632.5232.5232.526,795,059
Jan 22, 202533.6533.9532.8733.0933.094,848,700
Jan 21, 202533.4734.0032.9033.9833.987,142,951
Jan 20, 202534.2834.3133.1433.4333.438,241,960
Jan 17, 202533.5534.9733.2834.3334.3310,099,452
Jan 16, 202533.6533.6832.9333.3733.376,378,466
Jan 15, 202533.5934.3033.3033.5233.526,220,452
Jan 14, 202532.3033.7732.0033.7533.757,263,985
Jan 13, 202531.2832.2030.6532.0632.065,660,888
Jan 10, 202532.9034.1831.9532.0032.007,661,346
Jan 9, 202533.1734.1633.0233.2833.286,699,471
Jan 8, 202532.9133.8831.7233.3433.348,828,800
Jan 7, 202532.3233.3332.0133.3233.328,189,426
Jan 6, 202532.5032.7831.2031.6731.675,793,392
Jan 3, 202534.3434.8632.1532.2032.208,267,869
Jan 2, 202535.6635.8433.3033.8033.8010,123,259
Dec 31, 202439.2839.5935.5435.5435.5412,651,303
Dec 30, 202439.3039.9338.1438.9638.968,392,486
Dec 27, 202440.5741.4939.7639.7639.7611,338,252
Dec 26, 202439.2041.4339.2040.7940.7911,985,911
Dec 25, 202442.8242.9940.0040.0140.0115,576,686
Dec 24, 202445.4045.6041.4043.7343.7318,209,558
Dec 23, 202442.9945.5142.5144.5544.5523,484,933
Dec 20, 202442.3545.5342.3543.2843.2822,039,235
Dec 19, 202442.2543.8042.0142.8242.8220,628,767
Dec 18, 202441.0046.0038.0043.9743.9730,789,066
Dec 17, 202440.0142.4239.2340.4140.4121,733,336
Dec 16, 202438.3641.0038.0940.0040.0024,398,779
Dec 13, 202438.1738.4936.9636.9636.968,004,422
Dec 12, 202438.8039.0437.8338.5538.556,329,253
Dec 11, 202438.0639.3838.0638.9038.907,178,815
Dec 10, 202439.2639.5038.2138.2238.228,060,079
Dec 9, 202438.2438.6937.2537.6037.605,990,196
Dec 6, 202437.8738.6837.2038.6138.617,928,052
Dec 5, 202437.6438.4437.3537.8637.867,269,790
Dec 4, 202439.8840.3538.0438.1138.1112,597,216
Dec 3, 202438.6138.9037.6238.0738.075,506,072
Dec 2, 202438.1038.6137.9038.4738.475,779,407
Nov 29, 202437.6638.9537.1338.3538.356,408,935
Nov 28, 202438.2838.8737.7837.8737.875,711,700
Nov 27, 202437.1038.3035.9138.2838.286,587,084
Nov 26, 202437.5938.6837.0037.4037.406,204,668
Nov 25, 202437.1137.4536.2637.3637.364,766,658
Nov 22, 202438.7639.4636.7436.8436.846,674,029
Nov 21, 202439.2039.5838.2938.9738.975,763,818
Nov 20, 202439.3739.7538.6739.3739.376,213,340
Nov 19, 202438.0139.4537.6939.3739.376,790,872
Nov 18, 202439.9640.0837.1337.4737.478,347,811
Nov 15, 202441.7042.4939.5839.6139.618,040,894
Nov 14, 202443.7143.9542.0242.1042.106,639,442
Nov 13, 202443.8144.1042.7143.8943.897,426,280
Nov 12, 202445.0045.2743.7044.2444.2411,194,231
Nov 11, 202443.9645.8143.7845.2645.2615,248,173
Nov 8, 202444.4545.5043.3643.5043.5013,544,055
Nov 7, 202442.7843.8042.2243.5543.559,169,028
Nov 6, 202443.2044.1842.1842.7442.7411,988,699
Nov 5, 202440.8843.3340.7443.1143.1111,452,290
Nov 4, 202439.5341.0139.5340.8840.887,832,657
Nov 1, 202443.0043.6639.8339.9439.9415,584,308
Oct 31, 202442.2644.6041.8643.6743.6714,041,025
Oct 30, 202442.6043.4041.7942.6942.699,622,627
Oct 29, 202444.4345.1842.9142.9142.9112,586,495
Oct 28, 202444.4944.6843.7044.5444.549,556,717
Oct 25, 202445.6045.7744.2044.5544.5511,472,715
Oct 24, 202445.0246.2844.5044.8644.8611,812,289
Oct 23, 202445.0046.8544.6145.3645.3615,567,536
Oct 22, 202446.4048.8645.5146.2946.2923,084,900
Oct 21, 202448.3051.7746.2646.4146.4135,481,694
Oct 18, 202440.8149.6140.8147.7347.7331,228,872
Oct 17, 202442.0243.3841.3141.3941.3913,155,435
Oct 16, 202440.0442.3740.0141.0741.0712,746,495
Oct 15, 202444.0246.2842.1142.1542.1520,640,292
Oct 14, 202442.0644.8941.0044.5544.5520,645,469
Oct 11, 202443.9145.8741.6142.7042.7016,970,276
Oct 10, 202446.6249.7938.6244.0044.0027,780,620
Oct 9, 202443.3051.8042.8347.0747.0739,880,281
Oct 8, 202443.2543.2540.5843.2543.2513,366,844
Sep 30, 202432.1936.0431.0036.0436.0417,764,658
Sep 27, 202428.0830.3027.8030.0330.0311,418,424
Sep 26, 202426.0827.6426.0127.6327.637,547,433
Sep 25, 202426.2827.0126.0026.0826.085,831,281
Sep 24, 202425.3226.0525.0625.9425.944,454,088
Sep 23, 202425.2425.5325.0125.1825.182,132,420
Sep 20, 202425.3625.5524.9625.2725.272,540,586
Sep 19, 202425.1225.6424.6325.4025.403,091,730
Sep 18, 202425.1625.4824.4624.8424.842,631,200
Sep 13, 202425.5025.7525.0325.0425.042,641,143
Sep 12, 202426.2026.4325.5625.5825.582,385,316
Sep 11, 202426.2926.2925.8026.0126.012,357,400
Sep 10, 202426.0026.3525.4026.2126.213,933,630
Sep 9, 202426.0026.4925.8125.9825.983,572,393
Sep 6, 202426.8027.1726.1326.1326.134,036,966
Sep 5, 202426.3626.8226.1526.6726.673,126,500
Sep 4, 202426.0026.6325.8226.3126.313,009,940
Sep 3, 202426.1126.8326.0726.3626.363,487,184
Sep 2, 202427.1627.6826.1026.1126.114,636,200
Aug 30, 202426.4127.7326.4127.3327.336,353,051
Aug 29, 202425.9826.7725.7026.3426.344,377,890
Aug 28, 202426.1426.5925.9026.2926.292,868,391
Aug 27, 202426.7626.9826.1426.2526.253,477,500
Aug 26, 202426.7527.1426.5226.8526.853,650,000
Aug 23, 202426.8527.1126.4026.6126.613,961,400
Aug 22, 202427.0727.4826.8126.8626.863,723,231
Aug 21, 202427.3027.6726.9627.0727.073,850,817
Aug 20, 202427.6427.8627.2127.3527.353,856,869
Aug 19, 202427.5228.2027.2727.5527.555,598,508
Aug 16, 202429.6629.9027.8028.0028.0010,213,350
Aug 15, 202428.5030.1928.2629.8029.808,990,400
Aug 14, 202429.1229.8028.8328.8828.886,270,700
Aug 13, 202428.6129.3028.4529.1029.104,570,700
Aug 12, 202428.7629.3028.2528.5928.596,188,224
Aug 9, 202430.6130.9629.3429.3429.347,939,100
Aug 8, 202429.5830.5928.7029.7129.719,700,424
Aug 7, 202430.0530.8029.5529.6729.677,026,900
Aug 6, 202430.6030.8629.3530.0430.046,892,674
Aug 5, 202431.9032.1529.8429.9029.9010,750,954
Aug 2, 202432.8633.5531.9132.0532.0512,080,630
Aug 1, 202432.9335.3332.8533.1733.1718,534,576
Jul 31, 202432.4034.0032.1232.9832.9817,984,834
Jul 30, 202430.2133.4029.9133.4033.4017,405,375
Jul 29, 202431.0632.0030.4030.6530.659,842,780
Jul 26, 202431.1331.5330.3730.9130.9112,385,200
Jul 25, 202431.5033.1031.3531.6031.6013,064,280
Jul 24, 202432.9034.2332.2032.4532.4516,974,964
Jul 23, 202433.4833.9832.4832.6132.6113,174,889
Jul 22, 202433.6734.2633.0433.4833.4819,830,699
Jul 19, 202431.2036.0831.2034.2834.2828,738,385
Jul 18, 202428.8031.8227.8431.1831.1821,677,129
Jul 17, 202430.0030.7929.2129.3329.3313,538,289
Jul 16, 202429.2030.9528.7930.7830.7819,749,683
Jul 15, 202429.8032.2029.6029.8529.8523,929,286
Jul 12, 202429.0030.3728.3929.7529.7519,655,147
Jul 11, 202429.4029.6928.5129.1629.1615,556,553
Jul 10, 202429.8030.1028.7528.9628.9621,044,869
Jul 9, 202428.7530.5028.3830.1130.1132,727,859
Jul 8, 202423.4828.1423.4828.1428.1421,965,923
Jul 5, 202423.8823.9223.1023.4523.454,733,693
Jul 4, 202424.8825.1223.9324.0324.035,589,085
Jul 3, 202424.2025.3523.5125.0325.038,608,656
Jul 2, 202424.8024.8024.0524.2024.204,404,165
Jul 1, 202425.5225.7524.0024.6924.697,700,400
Jun 28, 202425.7926.3825.3125.4225.427,511,635
Jun 27, 202427.0327.3025.6025.6525.659,908,459
Jun 26, 202426.5727.6425.1527.5627.5612,214,919
Jun 25, 202427.9928.5326.5026.9726.9713,760,031
Jun 24, 202427.6830.6527.6628.5528.5519,089,755
Jun 21, 202427.5828.3026.8028.1728.1712,424,899
Jun 20, 202426.6629.3926.4228.5228.5221,205,462
Jun 19, 202426.1327.1725.5726.9326.9311,302,309
Jun 18, 202426.1426.4625.7225.9225.926,914,660
Jun 17, 202426.0026.8525.6826.2326.237,582,990
Jun 14, 202427.0027.0026.0026.2726.279,463,838
Jun 13, 202426.3028.1225.9127.1827.1815,206,081
Jun 12, 202425.7026.3525.6826.3126.319,948,617
Jun 11, 202424.6126.5524.3026.1526.1512,818,067
Jun 7, 202425.5726.2024.5224.6824.6811,015,645
Jun 6, 202426.3327.6825.2625.4525.4514,599,283
Jun 5, 202424.9627.1724.8825.7025.7013,726,307
Jun 4, 202426.0026.0124.8725.2025.2011,443,509
Jun 3, 202426.6027.3025.9526.5626.5612,582,325
May 31, 202426.4927.4526.4626.4726.4715,796,632
May 30, 202424.1128.1223.8827.4827.4823,091,808
May 29, 202424.3025.1424.0324.2624.2614,789,985
May 28, 202422.2126.5722.0925.4925.4919,819,004
May 27, 202421.7822.1520.9422.1422.143,307,045
May 24, 202422.6022.6921.6321.6421.643,060,930
May 23, 202423.1523.3422.5222.6022.602,604,000
May 22, 202422.5623.2522.4223.1523.152,549,760
May 21, 202422.8523.1222.4322.5722.572,547,100
May 20, 202423.1523.6822.9122.9622.962,515,200
May 17, 202422.4223.0822.1023.0823.082,866,100
May 16, 202422.3522.9822.3322.4222.422,482,600
May 15, 202422.1522.8821.7522.1822.182,093,350
May 14, 202422.0122.7522.0122.1822.182,049,500
May 13, 202422.8722.8721.9022.0022.002,965,200
May 10, 202423.4723.8422.7522.8022.802,594,800
May 9, 202422.9123.6922.9123.4723.472,654,000
May 8, 202423.6723.6822.9623.0423.042,664,600
May 7, 202423.5523.8723.4123.6623.662,176,820
May 6, 202423.8424.2323.5223.5523.552,641,900
Apr 30, 202423.6123.7623.1523.4323.432,869,212

Related Tickers

6423.TW Yield Microelectronics Corp.
75.60
+0.80%
 
1347.HK HUA HONG SEMI
36.350
+2.54%
 
0981.HK SMIC
47.500
+1.28%
 
HIMX Himax Technologies, Inc.
7.69
+7.85%
 
UMC United Microelectronics Corporation
7.35
+4.85%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
179.28
+3.80%