Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,143.37 +1,060.10 (+1.63%) CMC Crypto 200
1,379.82 -2.84 (-0.21%)
Shenzhen Fine Made Electronics Group Co., Ltd. (300671.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 27.00 | 29.39 | 26.42 | 28.52 | 28.52 | 21,484,162 |
| 19 Jun 2024 | 26.13 | 27.17 | 25.57 | 26.93 | 26.93 | 11,302,309 |
| 18 Jun 2024 | 26.14 | 26.46 | 25.72 | 25.92 | 25.92 | 6,914,660 |
| 17 Jun 2024 | 26.00 | 26.85 | 25.68 | 26.23 | 26.23 | 7,582,990 |
| 14 Jun 2024 | 27.00 | 27.00 | 26.00 | 26.27 | 26.27 | 9,463,838 |
| 13 Jun 2024 | 26.30 | 28.12 | 25.91 | 27.18 | 27.18 | 15,206,081 |
| 12 Jun 2024 | 25.70 | 26.35 | 25.68 | 26.31 | 26.31 | 9,948,617 |
| 11 Jun 2024 | 24.61 | 26.55 | 24.30 | 26.15 | 26.15 | 12,818,067 |
| 07 Jun 2024 | 25.57 | 26.20 | 24.52 | 24.68 | 24.68 | 11,015,645 |
| 06 Jun 2024 | 26.33 | 27.68 | 25.26 | 25.45 | 25.45 | 14,599,283 |
| 05 Jun 2024 | 24.96 | 27.17 | 24.88 | 25.70 | 25.70 | 13,726,307 |
| 04 Jun 2024 | 26.00 | 26.01 | 24.87 | 25.20 | 25.20 | 11,443,509 |
| 03 Jun 2024 | 26.60 | 27.30 | 25.95 | 26.56 | 26.56 | 12,582,325 |
| 31 May 2024 | 26.49 | 27.45 | 26.46 | 26.47 | 26.47 | 15,796,632 |
| 30 May 2024 | 24.11 | 28.12 | 23.88 | 27.48 | 27.48 | 23,091,808 |
| 29 May 2024 | 24.30 | 25.14 | 24.03 | 24.26 | 24.26 | 14,789,985 |
| 28 May 2024 | 22.21 | 26.57 | 22.09 | 25.49 | 25.49 | 19,819,004 |
| 27 May 2024 | 21.78 | 22.15 | 20.94 | 22.14 | 22.14 | 3,307,045 |
| 24 May 2024 | 22.60 | 22.69 | 21.63 | 21.64 | 21.64 | 3,060,930 |
| 23 May 2024 | 23.15 | 23.34 | 22.52 | 22.60 | 22.60 | 2,604,000 |
| 22 May 2024 | 22.56 | 23.25 | 22.42 | 23.15 | 23.15 | 2,549,760 |
| 21 May 2024 | 22.85 | 23.12 | 22.43 | 22.57 | 22.57 | 2,547,100 |
| 20 May 2024 | 23.15 | 23.68 | 22.91 | 22.96 | 22.96 | 2,515,200 |
| 17 May 2024 | 22.42 | 23.08 | 22.10 | 23.08 | 23.08 | 2,866,100 |
| 16 May 2024 | 22.35 | 22.98 | 22.33 | 22.42 | 22.42 | 2,482,600 |
| 15 May 2024 | 22.15 | 22.88 | 21.75 | 22.18 | 22.18 | 2,093,350 |
| 14 May 2024 | 22.01 | 22.75 | 22.01 | 22.18 | 22.18 | 2,049,500 |
| 13 May 2024 | 22.87 | 22.87 | 21.90 | 22.00 | 22.00 | 2,965,200 |
| 10 May 2024 | 23.47 | 23.84 | 22.75 | 22.80 | 22.80 | 2,594,800 |
| 09 May 2024 | 22.91 | 23.69 | 22.91 | 23.47 | 23.47 | 2,654,000 |
| 08 May 2024 | 23.67 | 23.68 | 22.96 | 23.04 | 23.04 | 2,664,600 |
| 07 May 2024 | 23.55 | 23.87 | 23.41 | 23.66 | 23.66 | 2,176,820 |
| 06 May 2024 | 23.84 | 24.23 | 23.52 | 23.55 | 23.55 | 2,641,900 |
| 30 Apr 2024 | 23.61 | 23.76 | 23.15 | 23.43 | 23.43 | 2,869,212 |
| 29 Apr 2024 | 22.79 | 23.74 | 22.78 | 23.55 | 23.55 | 3,243,530 |
| 26 Apr 2024 | 21.86 | 23.06 | 21.54 | 22.69 | 22.69 | 4,251,439 |
| 25 Apr 2024 | 21.27 | 22.12 | 21.08 | 21.55 | 21.55 | 3,125,200 |
| 24 Apr 2024 | 20.54 | 21.30 | 20.39 | 21.28 | 21.28 | 2,940,000 |
| 23 Apr 2024 | 20.21 | 20.80 | 20.21 | 20.58 | 20.58 | 2,733,724 |
| 22 Apr 2024 | 19.80 | 20.42 | 19.17 | 20.20 | 20.20 | 3,059,030 |
| 19 Apr 2024 | 20.64 | 20.64 | 19.90 | 19.95 | 19.95 | 2,975,515 |
| 18 Apr 2024 | 21.38 | 21.39 | 20.42 | 20.79 | 20.79 | 3,307,429 |
| 17 Apr 2024 | 19.57 | 21.27 | 19.51 | 21.22 | 21.22 | 4,647,910 |
| 16 Apr 2024 | 21.00 | 21.24 | 19.19 | 19.19 | 19.19 | 5,239,602 |
| 15 Apr 2024 | 22.18 | 22.87 | 20.85 | 21.26 | 21.26 | 4,508,561 |
| 12 Apr 2024 | 22.89 | 23.30 | 22.50 | 22.50 | 22.50 | 2,711,050 |
| 11 Apr 2024 | 22.99 | 23.68 | 22.85 | 22.85 | 22.85 | 2,460,053 |
| 10 Apr 2024 | 24.02 | 24.11 | 23.01 | 23.15 | 23.15 | 2,702,113 |
| 09 Apr 2024 | 23.55 | 24.21 | 23.45 | 24.15 | 24.15 | 2,347,043 |
| 08 Apr 2024 | 24.40 | 24.41 | 23.51 | 23.51 | 23.51 | 2,629,330 |
| 03 Apr 2024 | 24.90 | 25.35 | 24.01 | 24.41 | 24.41 | 3,415,522 |
| 02 Apr 2024 | 25.83 | 25.95 | 24.92 | 25.10 | 25.10 | 3,636,910 |
| 01 Apr 2024 | 24.67 | 25.80 | 24.66 | 25.74 | 25.74 | 4,950,831 |
| 29 Mar 2024 | 24.29 | 24.77 | 23.65 | 24.45 | 24.45 | 2,643,016 |
| 28 Mar 2024 | 24.40 | 25.25 | 24.20 | 24.51 | 24.51 | 4,792,126 |
| 27 Mar 2024 | 26.69 | 26.76 | 24.38 | 24.40 | 24.40 | 6,865,257 |
| 26 Mar 2024 | 26.18 | 28.09 | 26.08 | 26.73 | 26.73 | 5,804,092 |
| 25 Mar 2024 | 28.20 | 28.25 | 26.21 | 26.27 | 26.27 | 8,177,410 |
| 22 Mar 2024 | 27.88 | 29.50 | 27.70 | 28.52 | 28.52 | 12,321,248 |
| 21 Mar 2024 | 26.82 | 28.60 | 26.82 | 28.19 | 28.19 | 10,155,529 |
| 20 Mar 2024 | 26.63 | 26.98 | 26.29 | 26.81 | 26.81 | 5,061,147 |
| 19 Mar 2024 | 26.35 | 28.12 | 26.16 | 26.68 | 26.68 | 8,848,097 |
| 18 Mar 2024 | 26.18 | 26.45 | 25.77 | 26.44 | 26.44 | 4,782,299 |
| 15 Mar 2024 | 25.44 | 25.69 | 25.03 | 25.64 | 25.64 | 2,852,805 |
| 14 Mar 2024 | 25.79 | 25.91 | 25.08 | 25.48 | 25.48 | 3,570,688 |
| 13 Mar 2024 | 26.09 | 26.34 | 25.80 | 26.05 | 26.05 | 4,324,903 |
| 12 Mar 2024 | 25.59 | 26.27 | 25.30 | 25.96 | 25.96 | 4,711,200 |
| 11 Mar 2024 | 25.03 | 25.45 | 24.74 | 25.45 | 25.45 | 3,464,610 |
| 08 Mar 2024 | 24.82 | 25.30 | 24.43 | 25.28 | 25.28 | 3,552,679 |
| 07 Mar 2024 | 25.28 | 25.98 | 24.61 | 24.66 | 24.66 | 3,790,959 |
| 06 Mar 2024 | 25.16 | 25.84 | 24.84 | 25.30 | 25.30 | 3,557,119 |
| 05 Mar 2024 | 25.56 | 26.25 | 25.31 | 25.57 | 25.57 | 4,435,786 |
| 04 Mar 2024 | 26.22 | 26.40 | 25.33 | 26.09 | 26.09 | 5,716,380 |
| 01 Mar 2024 | 25.33 | 26.17 | 25.12 | 26.01 | 26.01 | 6,677,011 |
| 29 Feb 2024 | 23.08 | 25.12 | 23.08 | 25.12 | 25.12 | 6,586,012 |
| 28 Feb 2024 | 25.97 | 26.30 | 23.47 | 23.47 | 23.47 | 8,352,656 |
| 27 Feb 2024 | 24.42 | 25.77 | 24.31 | 25.74 | 25.74 | 6,108,318 |
| 26 Feb 2024 | 24.80 | 25.11 | 24.02 | 24.67 | 24.67 | 6,376,472 |
| 23 Feb 2024 | 23.98 | 24.46 | 23.47 | 24.42 | 24.42 | 6,253,990 |
| 22 Feb 2024 | 23.00 | 23.95 | 23.00 | 23.73 | 23.73 | 6,244,969 |
| 21 Feb 2024 | 22.77 | 23.93 | 22.51 | 23.23 | 23.23 | 8,002,845 |
| 20 Feb 2024 | 23.00 | 23.31 | 22.18 | 23.15 | 23.15 | 8,513,818 |
| 19 Feb 2024 | 24.55 | 25.73 | 22.94 | 23.61 | 23.61 | 12,819,708 |
| 08 Feb 2024 | 18.97 | 22.79 | 18.97 | 22.79 | 22.79 | 5,211,938 |
| 07 Feb 2024 | 18.64 | 19.68 | 18.41 | 18.99 | 18.99 | 6,468,021 |
| 06 Feb 2024 | 17.11 | 18.93 | 16.67 | 18.51 | 18.51 | 6,755,123 |
| 05 Feb 2024 | 20.06 | 20.37 | 17.19 | 17.62 | 17.62 | 7,232,660 |
| 02 Feb 2024 | 21.98 | 22.38 | 19.55 | 20.41 | 20.41 | 4,928,112 |
| 01 Feb 2024 | 22.00 | 22.55 | 21.51 | 21.96 | 21.96 | 3,836,358 |
| 31 Jan 2024 | 23.45 | 23.80 | 22.00 | 22.22 | 22.22 | 3,848,402 |
| 30 Jan 2024 | 24.50 | 24.95 | 23.62 | 23.70 | 23.70 | 2,505,805 |
| 29 Jan 2024 | 25.75 | 26.09 | 24.76 | 24.76 | 24.76 | 2,192,011 |
| 26 Jan 2024 | 26.59 | 26.63 | 25.59 | 25.65 | 25.65 | 2,402,662 |
| 25 Jan 2024 | 26.11 | 26.66 | 25.34 | 26.61 | 26.61 | 2,347,542 |
| 24 Jan 2024 | 26.19 | 26.25 | 24.65 | 25.72 | 25.72 | 2,965,088 |
| 23 Jan 2024 | 25.43 | 26.04 | 25.22 | 25.79 | 25.79 | 2,384,051 |
| 22 Jan 2024 | 27.54 | 27.87 | 25.45 | 25.55 | 25.55 | 2,936,826 |
| 19 Jan 2024 | 27.89 | 28.44 | 27.51 | 27.51 | 27.51 | 1,788,081 |
| 18 Jan 2024 | 27.90 | 28.18 | 27.00 | 27.88 | 27.88 | 2,733,028 |
| 17 Jan 2024 | 28.83 | 29.01 | 27.91 | 27.91 | 27.91 | 1,568,366 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.