Sihui Fuji Electronics Technology Co

300852
🏛️ china →
42.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.26 27.54 26.16 27.53 2.3M
2023-12-28 25.52 26.39 25.43 26.26 1.3M
2023-12-27 25.41 25.69 25.30 25.66 1.1M
2023-12-26 25.82 25.91 25.26 25.41 1.0M
2023-12-25 25.94 26.27 25.71 25.94 0.9M
2023-12-22 26.46 26.74 25.91 26.08 1.1M
2023-12-21 26.61 26.71 25.74 26.65 1.6M
2023-12-20 26.52 27.12 26.29 26.56 1.8M
2023-12-19 25.84 26.49 25.72 26.34 1.4M
2023-12-18 26.32 26.34 25.71 25.78 1.4M
2023-12-15 26.57 26.72 26.32 26.32 1.1M
2023-12-14 26.80 27.19 26.56 26.64 2.0M
2023-12-13 27.23 27.30 26.21 26.52 2.9M
2023-12-12 28.18 29.21 27.16 27.29 4.7M
2023-12-11 27.54 27.54 26.34 27.40 3.4M
2023-12-08 27.12 27.84 27.11 27.80 2.3M
2023-12-07 26.91 27.27 26.84 27.14 1.2M
2023-12-06 26.83 27.15 26.69 26.89 1.5M
2023-12-05 27.71 27.79 26.77 26.77 1.5M
2023-12-04 27.99 28.11 27.66 27.66 1.2M
2023-12-01 27.79 28.06 27.59 27.95 1.3M
2023-11-30 28.54 28.69 27.50 27.85 1.7M
2023-11-29 28.42 28.89 28.36 28.48 1.3M
2023-11-28 27.89 28.89 27.89 28.44 1.9M
2023-11-27 27.39 28.25 27.39 27.89 1.5M
2023-11-24 28.43 28.43 27.40 27.43 1.6M
2023-11-23 27.64 28.46 27.64 28.43 1.3M
2023-11-22 28.09 28.40 27.79 27.79 1.3M
2023-11-21 28.68 28.84 28.21 28.28 2.0M
2023-11-20 28.57 29.31 28.26 28.85 2.7M
2023-11-17 27.92 28.61 27.92 28.57 1.6M
2023-11-16 28.23 28.39 27.94 27.94 0.9M
2023-11-15 28.56 28.65 28.09 28.19 0.7M
2023-11-14 28.41 28.57 28.07 28.34 1.2M
2023-11-13 28.07 28.42 27.75 28.41 1.8M
2023-11-10 27.74 28.20 27.54 27.74 1.1M
2023-11-09 28.14 28.34 27.54 27.74 1.2M
2023-11-08 28.20 28.41 27.89 28.11 1.1M
2023-11-07 28.19 28.53 28.01 28.37 1.0M
2023-11-06 27.79 28.39 27.79 28.26 1.3M
2023-11-03 27.29 27.93 27.28 27.79 1.1M
2023-11-02 27.40 27.60 27.14 27.14 1.0M
2023-11-01 27.41 27.71 27.22 27.39 0.9M
2023-10-31 27.51 27.84 27.21 27.42 1.3M
2023-10-30 26.71 27.77 26.60 27.64 1.6M
2023-10-27 26.08 26.85 25.98 26.73 1.2M
2023-10-26 26.23 26.34 25.84 26.29 1.1M
2023-10-25 25.68 26.56 25.43 26.48 1.9M
2023-10-24 25.00 25.81 24.54 25.56 1.3M
2023-10-23 25.53 25.77 24.49 24.60 1.4M
2023-10-20 26.53 26.90 25.56 25.59 1.7M
2023-10-19 26.64 27.54 26.54 26.71 1.3M
2023-10-18 27.43 27.43 26.72 26.76 1.1M
2023-10-17 27.61 27.72 27.19 27.44 1.0M
2023-10-16 28.50 28.50 27.36 27.56 1.4M
2023-10-13 28.26 28.43 27.88 28.36 1.3M
2023-10-12 28.12 28.43 27.86 28.09 1.1M
2023-10-11 28.00 28.28 27.72 28.11 1.3M
2023-10-10 27.88 28.17 27.59 27.99 1.8M
2023-10-09 27.57 28.02 27.54 27.85 1.5M
2023-09-28 26.82 27.79 26.82 27.59 2.0M
2023-09-27 26.75 27.09 26.58 26.82 0.9M
2023-09-26 27.54 27.54 26.69 26.76 1.6M
2023-09-25 27.85 27.86 27.30 27.35 1.2M
2023-09-22 26.84 27.91 26.81 27.87 2.0M
2023-09-21 26.70 27.18 26.68 26.89 1.0M
2023-09-20 27.19 27.48 26.74 26.74 1.1M
2023-09-19 27.61 27.70 27.07 27.19 1.6M
2023-09-18 27.57 28.46 27.20 27.85 1.8M
2023-09-15 27.46 28.13 27.25 27.61 1.9M
2023-09-14 27.70 27.71 27.11 27.35 1.0M
2023-09-13 27.80 27.91 27.14 27.49 1.0M
2023-09-12 27.86 27.97 27.56 27.82 0.9M
2023-09-11 27.94 28.04 27.43 27.81 1.1M
2023-09-08 27.36 28.11 27.33 27.81 1.2M
2023-09-07 28.27 28.27 27.66 27.67 1.4M
2023-09-06 27.44 28.28 27.44 28.27 2.1M
2023-09-05 27.64 28.04 27.43 27.74 1.6M
2023-09-04 27.74 27.89 27.22 27.64 1.8M
2023-09-01 27.86 28.14 27.43 27.70 1.5M
2023-08-31 27.43 28.06 27.29 27.88 2.5M
2023-08-30 26.44 27.75 26.44 27.62 3.5M
2023-08-29 25.78 27.00 25.55 27.00 2.4M
2023-08-28 26.64 26.91 25.57 25.90 1.8M
2023-08-25 26.36 26.64 25.66 25.66 1.8M
2023-08-24 26.04 26.69 25.71 26.39 1.5M
2023-08-23 26.16 26.31 25.79 25.92 1.1M
2023-08-22 26.44 26.56 25.79 26.24 1.6M
2023-08-21 26.24 26.46 26.04 26.24 0.8M
2023-08-18 26.32 26.69 26.14 26.15 1.5M
2023-08-17 26.06 26.56 25.77 26.39 1.5M
2023-08-16 26.41 26.61 26.01 26.02 1.5M
2023-08-15 26.62 26.89 26.36 26.54 1.0M
2023-08-14 26.75 27.04 26.34 26.74 1.7M
2023-08-11 27.11 27.16 26.76 26.82 1.5M
2023-08-10 27.64 27.78 26.79 27.06 3.1M
2023-08-09 27.53 27.94 27.46 27.61 2.1M
2023-08-08 28.98 28.98 27.75 27.94 5.1M
2023-08-07 29.79 30.41 29.61 30.26 4.3M
2023-08-04 28.79 30.76 28.61 29.91 6.2M
2023-08-03 28.18 28.48 27.89 28.15 1.2M
2023-08-02 27.71 28.49 27.61 28.29 1.6M
2023-08-01 28.40 28.41 27.84 27.88 1.3M
2023-07-31 27.77 28.34 27.40 28.27 1.6M
2023-07-28 27.51 28.31 27.51 27.86 2.0M
2023-07-27 29.21 29.79 27.81 27.89 3.0M
2023-07-26 28.85 28.97 28.34 28.43 1.8M
2023-07-25 28.89 29.19 28.57 29.01 1.9M
2023-07-24 28.13 29.06 27.97 28.49 1.9M
2023-07-21 28.89 29.51 28.21 28.36 2.7M
2023-07-20 30.43 30.48 28.74 28.79 4.6M
2023-07-19 31.29 31.47 30.49 30.64 5.1M
2023-07-18 30.61 32.84 30.53 31.84 6.8M
2023-07-17 31.29 31.35 30.00 30.38 4.5M
2023-07-14 30.46 31.92 30.46 31.58 5.4M
2023-07-13 29.88 30.85 29.05 30.46 3.7M
2023-07-12 29.63 30.87 29.36 29.67 2.8M
2023-07-11 29.00 29.85 28.86 29.53 1.1M
2023-07-10 29.57 29.64 28.79 29.03 1.1M
2023-07-07 29.51 30.11 29.02 29.43 1.6M
2023-07-06 29.43 30.43 29.41 29.84 1.5M
2023-07-05 30.26 30.26 29.36 29.51 1.1M
2023-07-04 29.36 30.14 29.18 29.91 1.5M
2023-07-03 29.71 30.36 29.36 29.44 1.8M
2023-06-30 28.58 29.73 28.56 29.61 1.8M
2023-06-29 27.69 28.64 27.54 28.46 1.5M
2023-06-28 28.07 28.29 27.22 27.86 1.3M
2023-06-27 27.92 28.47 27.64 28.21 1.2M
2023-06-26 28.60 28.78 27.53 27.66 1.7M
2023-06-21 28.99 29.12 28.04 28.51 2.1M
2023-06-20 29.48 29.71 28.79 28.98 2.1M
2023-06-19 29.19 29.93 29.16 29.74 2.5M
2023-06-16 29.05 29.11 28.52 29.03 1.3M
2023-06-15 29.39 29.71 28.89 28.98 1.5M
2023-06-14 29.44 29.64 28.72 29.39 1.7M
2023-06-13 29.64 29.66 29.01 29.45 1.5M
2023-06-12 29.29 29.78 29.11 29.29 1.6M
2023-06-09 29.21 29.34 28.64 29.29 1.6M
2023-06-08 29.80 29.99 28.95 29.26 1.1M
2023-06-07 28.92 30.01 28.71 29.68 1.7M
2023-06-06 30.35 30.35 28.89 29.11 1.6M
2023-06-05 30.31 30.46 29.84 30.05 1.2M
2023-06-02 31.17 31.47 30.00 30.15 2.2M
2023-06-01 31.20 31.43 30.62 30.82 2.1M
2023-05-31 30.97 31.56 30.91 30.98 2.1M
2023-05-30 30.71 31.24 30.57 31.15 2.6M
2023-05-29 30.14 31.74 30.04 31.15 4.4M
2023-05-26 29.29 30.49 29.21 30.23 4.0M
2023-05-25 29.28 30.34 28.63 29.21 3.8M
2023-05-24 28.15 29.35 27.94 28.91 3.2M
2023-05-23 28.26 28.54 27.94 28.00 2.3M
2023-05-22 27.14 28.36 27.14 28.20 3.7M
2023-05-19 26.15 27.48 26.15 27.21 2.8M
2023-05-18 25.81 26.54 25.81 26.34 1.7M
2023-05-17 25.57 25.99 25.55 25.86 1.0M
2023-05-16 25.51 25.91 25.26 25.74 1.2M
2023-05-15 25.10 25.59 24.66 25.51 1.2M
2023-05-12 25.59 25.86 25.14 25.18 1.1M
2023-05-11 25.60 26.06 25.50 25.60 1.2M
2023-05-10 25.39 25.84 25.14 25.42 1.4M
2023-05-09 25.71 26.06 25.30 25.61 1.9M
2023-05-08 26.00 26.16 25.56 26.08 1.9M
2023-05-05 26.91 26.97 25.91 25.93 3.0M
2023-05-04 29.09 29.29 26.86 27.11 5.7M
2023-04-28 28.56 29.70 28.41 29.44 3.5M
2023-04-27 29.17 29.79 28.25 28.77 3.6M
2023-04-26 29.30 30.34 28.39 29.20 4.5M
2023-04-25 28.07 30.21 27.89 29.46 6.6M
2023-04-24 28.79 28.84 27.23 27.43 3.2M
2023-04-21 30.35 30.96 28.29 28.36 4.3M
2023-04-20 29.58 30.58 29.45 30.56 4.4M
2023-04-19 27.79 30.14 27.79 29.89 5.9M
2023-04-18 27.85 28.49 27.43 28.04 1.9M
2023-04-17 28.46 28.79 27.89 27.89 1.7M
2023-04-14 28.36 28.71 27.71 28.59 2.0M
2023-04-13 29.34 29.46 28.34 28.41 2.4M
2023-04-12 28.64 29.64 28.29 29.54 2.5M
2023-04-11 28.72 29.50 28.41 28.64 1.9M
2023-04-10 29.29 29.70 28.45 28.54 2.9M
2023-04-07 29.73 29.97 29.08 29.64 2.9M
2023-04-06 28.89 30.34 28.73 29.91 4.4M
2023-04-04 28.82 29.50 28.64 29.07 2.7M
2023-04-03 28.54 29.18 28.41 28.90 2.2M
2023-03-31 28.49 28.50 27.69 28.46 2.6M
2023-03-30 28.29 28.93 28.11 28.59 2.6M
2023-03-29 27.99 28.64 27.94 28.29 2.2M
2023-03-28 28.97 29.14 27.96 28.21 3.7M
2023-03-27 29.88 30.38 29.07 29.19 3.9M
2023-03-24 30.14 30.71 29.50 29.94 4.1M
2023-03-23 29.29 30.99 29.04 30.35 6.3M
2023-03-22 28.97 29.98 28.58 29.43 4.1M
2023-03-21 28.93 29.14 28.54 28.97 3.0M
2023-03-20 28.97 29.29 28.01 29.22 3.8M
2023-03-17 29.11 29.45 28.66 29.08 4.9M
2023-03-16 28.31 30.56 27.96 29.09 6.8M
2023-03-15 28.56 28.86 27.88 27.88 3.7M
2023-03-14 27.54 28.89 27.21 28.89 5.3M
2023-03-13 28.00 28.33 27.36 27.67 3.8M
2023-03-10 27.93 28.49 27.52 27.64 5.6M
2023-03-09 26.43 30.64 26.43 28.84 9.1M
2023-03-08 25.40 26.41 25.19 26.36 1.8M
2023-03-07 26.10 26.37 25.30 25.35 1.6M
2023-03-06 26.57 26.64 26.21 26.24 1.2M
2023-03-03 26.89 27.47 26.14 26.58 2.3M
2023-03-02 26.39 27.57 26.29 26.92 2.8M
2023-03-01 26.20 26.42 25.90 26.38 1.5M
2023-02-28 25.97 26.86 25.97 26.20 1.9M
2023-02-27 26.62 26.80 25.79 25.91 2.6M
2023-02-24 27.49 27.54 26.77 26.94 4.1M
2023-02-23 26.79 28.15 26.57 28.04 4.5M
2023-02-22 26.16 27.11 25.87 26.79 1.3M
2023-02-21 26.08 26.54 25.94 26.17 0.9M
2023-02-20 26.07 26.07 25.53 25.99 0.9M
2023-02-17 26.00 26.40 25.64 25.64 0.9M
2023-02-16 26.92 26.99 25.71 26.04 1.5M
2023-02-15 26.86 27.04 26.44 26.90 1.1M
2023-02-14 26.57 26.92 26.45 26.77 1.1M
2023-02-13 26.54 26.69 26.32 26.51 0.8M
2023-02-10 26.62 26.91 26.36 26.61 1.2M
2023-02-09 25.79 26.86 25.59 26.75 1.8M
2023-02-08 26.16 26.29 25.61 25.74 0.8M
2023-02-07 25.93 26.12 25.70 26.10 1.1M
2023-02-06 25.59 26.04 25.58 25.80 0.8M
2023-02-03 25.86 26.06 25.41 25.82 0.9M
2023-02-02 25.84 26.09 25.71 25.89 0.8M
2023-02-01 25.55 25.93 25.36 25.84 1.0M
2023-01-31 25.57 25.88 25.29 25.49 0.9M
2023-01-30 25.52 25.89 25.41 25.57 0.9M
2023-01-20 25.35 25.40 25.01 25.26 0.7M
2023-01-19 24.90 25.25 24.75 25.23 0.9M
2023-01-18 25.06 25.11 24.65 24.90 0.7M
2023-01-17 24.64 25.06 24.36 24.83 1.0M
2023-01-16 23.94 24.77 23.93 24.52 1.1M
2023-01-13 24.21 24.36 23.81 23.91 0.9M
2023-01-12 24.18 24.30 23.79 24.21 0.9M
2023-01-11 24.00 24.50 23.82 23.84 1.2M
2023-01-10 23.65 24.21 23.65 24.01 0.9M
2023-01-09 23.71 24.25 23.59 23.84 0.8M
2023-01-06 23.50 23.78 23.31 23.59 0.8M
2023-01-05 23.53 23.54 23.14 23.43 0.6M
2023-01-04 23.29 23.56 23.11 23.36 0.7M
2023-01-03 22.56 23.32 22.23 23.29 1.0M