Singapore markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
26.27-0.91 (-3.35%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202427.0027.0026.0026.2726.279,463,838
13 Jun 202426.3028.1225.9127.1827.1815,206,081
12 Jun 202425.7026.3525.6826.3126.319,948,617
11 Jun 202424.6126.5524.3026.1526.1512,818,067
07 Jun 202425.5726.2024.5224.6824.6811,015,645
06 Jun 202426.3327.6825.2625.4525.4514,599,283
05 Jun 202424.9627.1724.8825.7025.7013,726,307
04 Jun 202426.0026.0124.8725.2025.2011,443,509
03 Jun 202426.6027.3025.9526.5626.5612,582,325
31 May 202426.4927.4526.4626.4726.4715,796,632
30 May 202424.1128.1223.8827.4827.4823,091,808
29 May 202424.3025.1424.0324.2624.2614,789,985
28 May 202422.2126.5722.0925.4925.4919,819,004
27 May 202421.7822.1520.9422.1422.143,307,045
24 May 202422.6022.6921.6321.6421.643,060,930
23 May 202423.1523.3422.5222.6022.602,604,000
22 May 202422.5623.2522.4223.1523.152,549,760
21 May 202422.8523.1222.4322.5722.572,547,100
20 May 202423.1523.6822.9122.9622.962,515,200
17 May 202422.4223.0822.1023.0823.082,866,100
16 May 202422.3522.9822.3322.4222.422,482,600
15 May 202422.1522.8821.7522.1822.182,093,350
14 May 202422.0122.7522.0122.1822.182,049,500
13 May 202422.8722.8721.9022.0022.002,965,200
10 May 202423.4723.8422.7522.8022.802,594,800
09 May 202422.9123.6922.9123.4723.472,654,000
08 May 202423.6723.6822.9623.0423.042,664,600
07 May 202423.5523.8723.4123.6623.662,176,820
06 May 202423.8424.2323.5223.5523.552,641,900
30 Apr 202423.6123.7623.1523.4323.432,869,212
29 Apr 202422.7923.7422.7823.5523.553,243,530
26 Apr 202421.8623.0621.5422.6922.694,251,439
25 Apr 202421.2722.1221.0821.5521.553,125,200
24 Apr 202420.5421.3020.3921.2821.282,940,000
23 Apr 202420.2120.8020.2120.5820.582,733,724
22 Apr 202419.8020.4219.1720.2020.203,059,030
19 Apr 202420.6420.6419.9019.9519.952,975,515
18 Apr 202421.3821.3920.4220.7920.793,307,429
17 Apr 202419.5721.2719.5121.2221.224,647,910
16 Apr 202421.0021.2419.1919.1919.195,239,602
15 Apr 202422.1822.8720.8521.2621.264,508,561
12 Apr 202422.8923.3022.5022.5022.502,711,050
11 Apr 202422.9923.6822.8522.8522.852,460,053
10 Apr 202424.0224.1123.0123.1523.152,702,113
09 Apr 202423.5524.2123.4524.1524.152,347,043
08 Apr 202424.4024.4123.5123.5123.512,629,330
03 Apr 202424.9025.3524.0124.4124.413,415,522
02 Apr 202425.8325.9524.9225.1025.103,636,910
01 Apr 202424.6725.8024.6625.7425.744,950,831
29 Mar 202424.2924.7723.6524.4524.452,643,016
28 Mar 202424.4025.2524.2024.5124.514,792,126
27 Mar 202426.6926.7624.3824.4024.406,865,257
26 Mar 202426.1828.0926.0826.7326.735,804,092
25 Mar 202428.2028.2526.2126.2726.278,177,410
22 Mar 202427.8829.5027.7028.5228.5212,321,248
21 Mar 202426.8228.6026.8228.1928.1910,155,529
20 Mar 202426.6326.9826.2926.8126.815,061,147
19 Mar 202426.3528.1226.1626.6826.688,848,097
18 Mar 202426.1826.4525.7726.4426.444,782,299
15 Mar 202425.4425.6925.0325.6425.642,852,805
14 Mar 202425.7925.9125.0825.4825.483,570,688
13 Mar 202426.0926.3425.8026.0526.054,324,903
12 Mar 202425.5926.2725.3025.9625.964,711,200
11 Mar 202425.0325.4524.7425.4525.453,464,610
08 Mar 202424.8225.3024.4325.2825.283,552,679
07 Mar 202425.2825.9824.6124.6624.663,790,959
06 Mar 202425.1625.8424.8425.3025.303,557,119
05 Mar 202425.5626.2525.3125.5725.574,435,786
04 Mar 202426.2226.4025.3326.0926.095,716,380
01 Mar 202425.3326.1725.1226.0126.016,677,011
29 Feb 202423.0825.1223.0825.1225.126,586,012
28 Feb 202425.9726.3023.4723.4723.478,352,656
27 Feb 202424.4225.7724.3125.7425.746,108,318
26 Feb 202424.8025.1124.0224.6724.676,376,472
23 Feb 202423.9824.4623.4724.4224.426,253,990
22 Feb 202423.0023.9523.0023.7323.736,244,969
21 Feb 202422.7723.9322.5123.2323.238,002,845
20 Feb 202423.0023.3122.1823.1523.158,513,818
19 Feb 202424.5525.7322.9423.6123.6112,819,708
08 Feb 202418.9722.7918.9722.7922.795,211,938
07 Feb 202418.6419.6818.4118.9918.996,468,021
06 Feb 202417.1118.9316.6718.5118.516,755,123
05 Feb 202420.0620.3717.1917.6217.627,232,660
02 Feb 202421.9822.3819.5520.4120.414,928,112
01 Feb 202422.0022.5521.5121.9621.963,836,358
31 Jan 202423.4523.8022.0022.2222.223,848,402
30 Jan 202424.5024.9523.6223.7023.702,505,805
29 Jan 202425.7526.0924.7624.7624.762,192,011
26 Jan 202426.5926.6325.5925.6525.652,402,662
25 Jan 202426.1126.6625.3426.6126.612,347,542
24 Jan 202426.1926.2524.6525.7225.722,965,088
23 Jan 202425.4326.0425.2225.7925.792,384,051
22 Jan 202427.5427.8725.4525.5525.552,936,826
19 Jan 202427.8928.4427.5127.5127.511,788,081
18 Jan 202427.9028.1827.0027.8827.882,733,028
17 Jan 202428.8329.0127.9127.9127.911,568,366
16 Jan 202429.0129.2828.3228.8728.871,966,321
15 Jan 202428.7829.7828.5029.1629.162,221,844
12 Jan 202429.3529.5829.0029.0029.001,374,890
11 Jan 202428.6129.5028.5629.4229.421,823,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...