Stock listing
HKEX:3625 Shanghai FourSemi Semiconductor Co., Ltd. (傅里葉) 股價
Follow Shanghai FourSemi Semiconductor Co., Ltd. into a list and get an email when it puts out news.
Share price · HKEX:3625
$43.78 HKD -2.64 (-5.7%)
Close on Nov 3, 2026
- Day range
- $40.36 – $47.24 HKDNov 3, 2026
- Volume
- 480,608 sharesNov 3, 2026
- Market cap
- $4.85B HKDAt the close on Nov 3, 2026 · price × 110.9M shares outstanding
- Traded on an average day
- $17.78M HKDMedian day 102,700 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · HKEX:3625 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.78 | -2.64 | -5.7% | $46.42 | $47.24 | $40.36 | 480,608 | |
| $46.42 | -4.18 | -8.3% | $56.60 | $66.20 | $44.82 | 1,902,700 | |
| $50.60 | -1.30 | -2.5% | $50.00 | $50.80 | $49.58 | 24,000 | |
| $51.90 | -4.70 | -8.3% | $56.00 | $56.00 | $50.00 | 127,200 | |
| $56.60 | -0.60 | -1.0% | $58.80 | $59.35 | $56.60 | 63,500 | |
| $57.20 | +0.20 | +0.4% | $58.65 | $58.65 | $56.55 | 125,100 | |
| $57.00 | +1.00 | +1.8% | $55.55 | $57.35 | $54.40 | 97,900 | |
| $56.00 | +5.25 | +10.3% | $50.95 | $56.00 | $48.22 | 157,412 | |
| $50.75 | +0.10 | +0.2% | $51.00 | $54.35 | $48.12 | 169,600 | |
| $50.65 | +1.51 | +3.1% | $50.00 | $52.45 | $49.88 | 102,700 | |
| $49.14 | -0.16 | -0.3% | $50.00 | $50.95 | $47.32 | 161,800 | |
| $49.30 | +0.06 | +0.1% | $49.66 | $52.95 | $48.72 | 149,100 | |
| $49.24 | +0.24 | +0.5% | $48.08 | $55.95 | $46.08 | 418,900 | |
| $49.00 | -1.85 | -3.6% | $51.30 | $51.30 | $47.80 | 141,300 | |
| $50.85 | -0.10 | -0.2% | $51.10 | $51.10 | $46.82 | 115,800 | |
| $50.95 | -3.25 | -6.0% | $55.00 | $55.00 | $50.75 | 127,500 | |
| $54.20 | +1.70 | +3.2% | $50.25 | $55.90 | $48.98 | 198,500 | |
| $52.50 | -8.70 | -14.2% | $60.20 | $60.20 | $52.05 | 203,100 | |
| $61.20 | +0.20 | +0.3% | $61.00 | $64.40 | $58.70 | 33,000 | |
| $61.00 | +1.50 | +2.5% | $62.50 | $69.25 | $60.10 | 94,100 | |
| $59.50 | +11.00 | +22.7% | $50.00 | $59.95 | $50.00 | 82,420 | |
| $48.50 | -2.70 | -5.3% | $47.70 | $52.00 | $46.68 | 29,300 | |
| $51.20 | -4.80 | -8.6% | $59.80 | $59.80 | $49.94 | 679,500 | |
| $56.00 | -5.15 | -8.4% | $61.15 | $61.60 | $55.60 | 204,000 | |
| $61.15 | -6.85 | -10.1% | $70.00 | $70.00 | $58.00 | 330,500 | |
| $68.00 | -1.65 | -2.4% | $69.65 | $69.90 | $66.80 | 35,400 | |
| $69.65 | +0.30 | +0.4% | $69.40 | $74.85 | $68.50 | 554,900 | |
| $69.35 | +0.20 | +0.3% | $70.00 | $73.15 | $69.00 | 418,200 | |
| $69.15 | -0.35 | -0.5% | $70.15 | $82.15 | $69.15 | 1,704,120 | |
| $69.50 | -2.80 | -3.9% | $73.00 | $75.40 | $67.90 | 408,800 | |
| $72.30 | +5.00 | +7.4% | $70.00 | $81.30 | $68.00 | 1,127,900 | |
| $67.30 | -4.20 | -5.9% | $70.50 | $76.50 | $65.80 | 522,500 | |
| $71.50 | +5.30 | +8.0% | $68.20 | $75.40 | $66.25 | 1,152,800 | |
| $66.20 | +4.75 | +7.7% | $61.50 | $82.20 | $60.00 | 2,084,500 | |
| $61.45 | -4.90 | -7.4% | $66.70 | $72.55 | $60.50 | 507,045 | |
| $66.35 | +2.00 | +3.1% | $63.70 | $68.80 | $58.70 | 515,600 | |
| $64.35 | +3.35 | +5.5% | $62.20 | $86.80 | $61.00 | 1,321,500 | |
| $61.00 | -6.80 | -10.0% | $67.00 | $70.05 | $59.50 | 125,200 | |
| $67.80 | -4.20 | -5.8% | $71.55 | $72.75 | $67.80 | 147,000 | |
| $72.00 | -16.00 | -18.2% | $92.00 | $92.00 | $71.05 | 203,000 | |
| $88.00 | -2.75 | -3.0% | $90.40 | $91.70 | $87.00 | 39,800 | |
| $90.75 | -1.85 | -2.0% | $92.00 | $92.00 | $89.05 | 60,085 | |
| $92.60 | +0.10 | +0.1% | $92.40 | $93.60 | $90.30 | 45,300 | |
| $92.50 | -1.75 | -1.9% | $93.80 | $94.20 | $92.00 | 33,100 | |
| $94.25 | -1.55 | -1.6% | $94.30 | $97.00 | $92.05 | 31,200 | |
| $95.80 | +0.80 | +0.8% | $93.90 | $96.50 | $91.45 | 15,700 | |
| $95.00 | +2.00 | +2.2% | $92.40 | $95.00 | $91.85 | 18,800 | |
| $93.00 | +0.90 | +1.0% | $91.20 | $95.35 | $91.00 | 54,900 | |
| $92.10 | -2.90 | -3.1% | $94.00 | $95.65 | $91.15 | 40,900 | |
| $95.00 | -0.25 | -0.3% | $94.00 | $95.00 | $91.25 | 102,600 | |
| $95.25 | +0.25 | +0.3% | $94.45 | $97.90 | $93.60 | 42,500 | |
| $95.00 | +1.10 | +1.2% | $93.50 | $96.60 | $92.80 | 32,100 | |
| $93.90 | -6.05 | -6.1% | $100.00 | $101.00 | $92.10 | 55,118 | |
| $99.95 | +0.30 | +0.3% | $99.70 | $100.30 | $94.00 | 8,100 | |
| $99.65 | +0.30 | +0.3% | $98.30 | $102.00 | $97.75 | 15,600 | |
| $99.35 | +2.85 | +3.0% | $95.75 | $108.00 | $93.65 | 41,600 | |
| $96.50 | +1.00 | +1.0% | $95.50 | $102.00 | $93.25 | 53,000 | |
| $95.50 | -5.20 | -5.2% | $100.90 | $101.50 | $93.00 | 115,000 | |
| $100.70 | +0.30 | +0.3% | $99.50 | $105.20 | $95.20 | 45,700 | |
| $100.40 | +1.40 | +1.4% | $98.50 | $102.10 | $95.45 | 40,300 | |
| $99.00 | +3.00 | +3.1% | $96.60 | $99.00 | $92.35 | 21,200 | |
| $96.00 | -0.10 | -0.1% | $94.80 | $96.00 | $90.30 | 42,300 | |
| $96.10 | +6.05 | +6.7% | $92.00 | $99.00 | $88.05 | 78,055 | |
| $90.05 | +9.25 | +11.4% | $80.30 | $90.05 | $80.00 | 55,400 | |
| $80.80 | +2.80 | +3.6% | $79.55 | $81.75 | $77.00 | 39,000 |
- Ticker
- HKEX:3625
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 3, 2026
Poll results of the 2026 first extraordinary general meeting held on November 3, 2026
Latest news
The 2026 H Share Incentive Scheme
Oct 13, 2026
Closed $49.00 (-3.6%) on Oct 14, 2026
Form of proxy for the 2026 first extraordinary general meeting to be held on Tuesday, November 3, 2026
Oct 13, 2026
Closed $49.00 (-3.6%) on Oct 14, 2026
Proposed adoption of the 2026 h share incentive scheme; (2) proposed authorization to the board of directors and/or the authorized person(s) to handle matters relating to the 2026 h share incentive scheme; and (3) notice of the 2026 first extraordinary general meeting
Oct 13, 2026
Closed $49.00 (-3.6%) on Oct 14, 2026
Notice of the 2026 first extraordinary general meeting
Oct 13, 2026
Closed $49.00 (-3.6%) on Oct 14, 2026
Monthly Return of Equity Issuer on Movements in Securities for the Month Ended 30 September 2026
Oct 6, 2026
Closed $61.20 (+0.3%) on Oct 7, 2026
Shanghai FourSemi Semiconductor Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 9 in the last 12 months · 9 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shanghai FourSemi Semiconductor Co., Ltd.