Shenzhen Fastprint Circuit Tech Co.,Ltd. (SHE:002436)
China
· Delayed Price · Currency is CNY 22.25
-0.33 (-1.46%)
Sep 26, 2025, 3:04 PM CST
SHE:002436 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.59 | 23.56 | 22.25 | 22.25 | 22.25 | -1.46% | 110,839,389 |
| Sep 25, 2025 | 22.95 | 23.05 | 21.94 | 22.58 | 22.58 | -1.61% | 90,258,608 |
| Sep 24, 2025 | 22.80 | 23.08 | 22.20 | 22.95 | 22.95 | -1.33% | 139,599,179 |
| Sep 23, 2025 | 24.82 | 25.09 | 22.47 | 23.26 | 23.26 | -3.00% | 160,588,091 |
| Sep 22, 2025 | 23.65 | 24.75 | 22.87 | 23.98 | 23.98 | 1.44% | 137,979,106 |
| Sep 19, 2025 | 23.99 | 24.65 | 23.38 | 23.64 | 23.64 | 1.72% | 185,507,669 |
| Sep 18, 2025 | 22.39 | 24.22 | 22.10 | 23.24 | 23.24 | 3.84% | 219,209,054 |
| Sep 17, 2025 | 22.47 | 22.86 | 21.85 | 22.38 | 22.38 | 0.45% | 132,085,596 |
| Sep 16, 2025 | 22.10 | 22.56 | 21.19 | 22.28 | 22.28 | 0.50% | 157,331,313 |
| Sep 15, 2025 | 22.32 | 22.85 | 21.88 | 22.17 | 22.17 | -1.34% | 144,690,942 |
| Sep 12, 2025 | 21.19 | 23.13 | 21.08 | 22.47 | 22.47 | 6.85% | 306,769,385 |
| Sep 11, 2025 | 19.20 | 21.03 | 19.19 | 21.03 | 21.03 | 9.99% | 145,709,318 |
| Sep 10, 2025 | 18.66 | 19.45 | 18.66 | 19.12 | 19.12 | 2.58% | 119,603,041 |
| Sep 9, 2025 | 18.70 | 19.28 | 18.31 | 18.64 | 18.64 | -1.22% | 85,799,657 |
| Sep 8, 2025 | 19.20 | 19.87 | 18.52 | 18.87 | 18.87 | -0.74% | 117,464,606 |
| Sep 5, 2025 | 18.30 | 19.13 | 18.02 | 19.01 | 19.01 | 4.45% | 116,115,082 |
| Sep 4, 2025 | 19.31 | 19.46 | 17.83 | 18.20 | 18.20 | -4.66% | 154,758,929 |
| Sep 3, 2025 | 19.75 | 19.86 | 18.88 | 19.09 | 19.09 | -2.60% | 144,893,572 |
| Sep 2, 2025 | 21.31 | 21.40 | 19.60 | 19.60 | 19.60 | -10.01% | 202,940,630 |
| Sep 1, 2025 | 21.01 | 22.22 | 20.74 | 21.78 | 21.78 | 3.71% | 263,687,390 |
| Aug 29, 2025 | 18.90 | 21.00 | 18.68 | 21.00 | 21.00 | 10.01% | 259,857,310 |
| Aug 28, 2025 | 19.00 | 19.30 | 18.38 | 19.09 | 19.09 | 4.32% | 230,704,485 |
| Aug 27, 2025 | 17.71 | 19.55 | 17.62 | 18.30 | 18.30 | 2.98% | 305,626,401 |
| Aug 26, 2025 | 17.38 | 18.45 | 17.28 | 17.77 | 17.77 | 2.19% | 196,574,805 |
| Aug 25, 2025 | 17.68 | 17.82 | 16.91 | 17.39 | 17.39 | 0.17% | 184,030,038 |
| Aug 22, 2025 | 17.28 | 17.70 | 17.13 | 17.36 | 17.36 | 2.48% | 205,176,728 |
| Aug 21, 2025 | 16.36 | 17.80 | 16.11 | 16.94 | 16.94 | 3.29% | 215,014,801 |
| Aug 20, 2025 | 16.45 | 16.45 | 15.80 | 16.40 | 16.40 | -0.73% | 115,499,531 |
| Aug 19, 2025 | 16.60 | 16.82 | 16.33 | 16.52 | 16.52 | -0.30% | 143,045,474 |
| Aug 18, 2025 | 16.43 | 16.66 | 16.02 | 16.57 | 16.57 | 1.41% | 140,626,104 |
| Aug 15, 2025 | 16.05 | 16.60 | 16.01 | 16.34 | 16.34 | 1.74% | 100,036,371 |
| Aug 14, 2025 | 16.72 | 16.79 | 16.00 | 16.06 | 16.06 | -4.46% | 118,648,687 |
| Aug 13, 2025 | 16.10 | 16.90 | 16.04 | 16.81 | 16.81 | 4.87% | 169,218,919 |
| Aug 12, 2025 | 16.62 | 16.64 | 15.83 | 16.03 | 16.03 | -3.49% | 136,068,862 |
| Aug 11, 2025 | 16.63 | 16.86 | 16.47 | 16.61 | 16.61 | 0.48% | 114,574,559 |
| Aug 8, 2025 | 16.49 | 16.70 | 16.29 | 16.53 | 16.53 | 0.06% | 102,450,018 |
| Aug 7, 2025 | 16.89 | 17.07 | 16.20 | 16.52 | 16.52 | -2.19% | 100,297,029 |
| Aug 6, 2025 | 17.12 | 17.29 | 16.70 | 16.89 | 16.89 | -0.59% | 112,933,476 |
| Aug 5, 2025 | 17.83 | 17.97 | 16.92 | 16.99 | 16.99 | -4.01% | 143,797,919 |
| Aug 4, 2025 | 17.68 | 17.99 | 17.30 | 17.70 | 17.70 | -2.96% | 140,397,609 |
| Aug 1, 2025 | 18.55 | 18.93 | 18.08 | 18.24 | 18.24 | -3.80% | 170,182,431 |
| Jul 31, 2025 | 19.27 | 20.00 | 18.70 | 18.96 | 18.96 | 1.99% | 262,159,069 |
| Jul 30, 2025 | 18.28 | 19.30 | 17.95 | 18.59 | 18.59 | 1.75% | 218,476,541 |
| Jul 29, 2025 | 18.40 | 19.14 | 17.96 | 18.27 | 18.27 | 2.12% | 267,176,080 |
| Jul 28, 2025 | 16.77 | 17.89 | 16.48 | 17.89 | 17.89 | 10.02% | 170,323,364 |
| Jul 25, 2025 | 15.61 | 16.35 | 15.55 | 16.26 | 16.26 | 3.57% | 140,663,964 |
| Jul 24, 2025 | 15.57 | 15.85 | 15.48 | 15.70 | 15.70 | -0.13% | 129,472,396 |
| Jul 23, 2025 | 14.49 | 16.12 | 14.37 | 15.72 | 15.72 | 7.30% | 237,762,435 |
| Jul 22, 2025 | 14.74 | 15.04 | 14.56 | 14.65 | 14.65 | -1.88% | 89,604,137 |
| Jul 21, 2025 | 14.30 | 15.10 | 14.17 | 14.93 | 14.93 | 3.75% | 127,750,191 |