Stock listing
Shenzhen:300852 Sihui Fuji Electronics Technology Co., Ltd. (四会富仕) 股价
Follow Sihui Fuji Electronics Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300852
¥52.32 CNY +0.78 (+1.5%)
Close on Oct 30, 2026
- Day range
- ¥47.28 – ¥56.08 CNYOct 30, 2026
- Volume
- 16.43M sharesOct 30, 2026
- Market cap
- ¥8.40B CNYAt the close on Oct 30, 2026 · price × 160.5M shares outstanding
- 52-week range
- ¥32.74 – ¥83.09 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥696.6M CNYMedian day 11.30M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300852 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥52.32 | +0.78 | +1.5% | ¥49.44 | ¥56.08 | ¥47.28 | 16,433,200 | |
| ¥51.54 | -5.21 | -9.2% | ¥55.29 | ¥56.03 | ¥51.51 | 9,706,200 | |
| ¥56.75 | +2.47 | +4.6% | ¥55.38 | ¥58.10 | ¥54.23 | 11,914,700 | |
| ¥54.28 | -3.55 | -6.1% | ¥58.11 | ¥58.89 | ¥54.00 | 9,309,362 | |
| ¥57.83 | -5.59 | -8.8% | ¥61.50 | ¥62.38 | ¥57.10 | 12,011,204 | |
| ¥63.42 | -1.19 | -1.8% | ¥61.50 | ¥64.65 | ¥57.06 | 15,736,592 | |
| ¥64.61 | -6.71 | -9.4% | ¥70.68 | ¥71.27 | ¥64.53 | 14,290,567 | |
| ¥71.32 | -1.51 | -2.1% | ¥73.10 | ¥74.98 | ¥70.68 | 14,506,843 | |
| ¥72.83 | -4.11 | -5.3% | ¥73.10 | ¥76.37 | ¥70.67 | 23,415,813 | |
| ¥76.94 | +12.82 | +20.0% | ¥73.10 | ¥76.94 | ¥68.85 | 26,533,271 | |
| ¥64.12 | -10.88 | -14.5% | ¥68.10 | ¥74.61 | ¥62.93 | 20,319,783 | |
| ¥75.00 | +4.15 | +5.9% | ¥67.33 | ¥75.70 | ¥67.33 | 17,944,395 | |
| ¥70.85 | +2.13 | +3.1% | ¥67.88 | ¥74.01 | ¥67.00 | 14,110,494 | |
| ¥68.72 | +4.95 | +7.8% | ¥60.86 | ¥70.00 | ¥60.61 | 10,637,340 | |
| ¥63.77 | -3.17 | -4.7% | ¥65.00 | ¥67.19 | ¥63.45 | 6,861,919 | |
| ¥66.94 | -2.24 | -3.2% | ¥68.10 | ¥69.32 | ¥63.60 | 9,204,700 | |
| ¥69.18 | -1.52 | -2.1% | ¥70.63 | ¥73.66 | ¥68.88 | 9,670,637 | |
| ¥70.70 | -4.99 | -6.6% | ¥75.60 | ¥75.80 | ¥70.70 | 10,963,701 | |
| ¥75.69 | +7.78 | +11.5% | ¥68.17 | ¥76.77 | ¥67.25 | 14,733,437 | |
| ¥67.91 | -5.04 | -6.9% | ¥71.23 | ¥72.50 | ¥67.19 | 11,217,217 | |
| ¥72.95 | -6.56 | -8.3% | ¥79.69 | ¥80.10 | ¥72.91 | 12,325,279 | |
| ¥79.51 | +5.83 | +7.9% | ¥73.52 | ¥82.83 | ¥73.52 | 15,598,990 | |
| ¥73.68 | +1.43 | +2.0% | ¥73.00 | ¥75.40 | ¥71.50 | 11,888,164 | |
| ¥72.25 | +3.97 | +5.8% | ¥68.37 | ¥72.80 | ¥67.70 | 13,360,777 | |
| ¥68.28 | +0.78 | +1.2% | ¥69.48 | ¥74.50 | ¥66.33 | 14,079,954 | |
| ¥67.50 | +0.54 | +0.8% | ¥67.20 | ¥68.48 | ¥65.66 | 12,804,744 | |
| ¥66.96 | +2.24 | +3.5% | ¥63.91 | ¥67.69 | ¥62.85 | 14,568,608 | |
| ¥64.72 | -2.31 | -3.4% | ¥66.00 | ¥68.50 | ¥64.33 | 17,215,641 | |
| ¥67.03 | +1.44 | +2.2% | ¥63.12 | ¥68.58 | ¥61.87 | 17,818,931 | |
| ¥65.59 | +1.97 | +3.1% | ¥63.62 | ¥67.60 | ¥61.00 | 20,732,418 | |
| ¥63.62 | +5.62 | +9.7% | ¥57.60 | ¥67.67 | ¥57.00 | 21,481,281 | |
| ¥58.00 | +2.48 | +4.5% | ¥55.67 | ¥59.38 | ¥54.77 | 15,286,874 | |
| ¥55.52 | +2.55 | +4.8% | ¥52.98 | ¥58.86 | ¥52.53 | 18,675,841 | |
| ¥52.97 | +4.64 | +9.6% | ¥49.21 | ¥53.35 | ¥48.10 | 14,672,036 | |
| ¥48.33 | -1.07 | -2.2% | ¥49.70 | ¥52.20 | ¥47.80 | 11,304,839 | |
| ¥49.40 | +5.01 | +11.3% | ¥45.08 | ¥50.42 | ¥44.92 | 15,522,076 | |
| ¥44.39 | -0.94 | -2.1% | ¥44.88 | ¥45.00 | ¥43.91 | 4,227,668 | |
| ¥45.33 | -2.05 | -4.3% | ¥47.14 | ¥47.37 | ¥45.00 | 6,055,614 | |
| ¥47.38 | +1.96 | +4.3% | ¥44.40 | ¥47.38 | ¥44.23 | 5,654,154 | |
| ¥45.42 | -1.10 | -2.4% | ¥46.44 | ¥47.37 | ¥45.40 | 5,017,464 | |
| ¥46.52 | +1.94 | +4.4% | ¥44.50 | ¥46.84 | ¥44.50 | 5,919,550 | |
| ¥44.58 | -0.42 | -0.9% | ¥45.13 | ¥45.62 | ¥43.76 | 4,171,080 | |
| ¥45.00 | +0.18 | +0.4% | ¥44.25 | ¥45.75 | ¥43.41 | 4,215,040 | |
| ¥44.82 | -1.67 | -3.6% | ¥46.06 | ¥46.36 | ¥43.18 | 6,298,340 | |
| ¥46.49 | +1.13 | +2.5% | ¥44.91 | ¥47.46 | ¥44.76 | 6,621,422 | |
| ¥45.36 | +0.27 | +0.6% | ¥45.52 | ¥46.65 | ¥44.72 | 6,112,261 | |
| ¥45.09 | -4.16 | -8.4% | ¥47.70 | ¥48.46 | ¥44.55 | 8,170,046 | |
| ¥49.25 | +0.15 | +0.3% | ¥49.12 | ¥50.16 | ¥48.13 | 7,730,500 | |
| ¥49.10 | +3.70 | +8.1% | ¥45.41 | ¥49.47 | ¥45.23 | 9,113,249 | |
| ¥45.40 | +1.55 | +3.5% | ¥44.63 | ¥45.58 | ¥44.07 | 6,519,461 | |
| ¥43.85 | -1.18 | -2.6% | ¥46.50 | ¥47.29 | ¥43.85 | 8,714,039 | |
| ¥45.03 | +1.00 | +2.3% | ¥44.40 | ¥45.37 | ¥43.73 | 5,216,242 | |
| ¥44.03 | -0.27 | -0.6% | ¥43.92 | ¥45.12 | ¥43.48 | 6,499,711 | |
| ¥44.30 | -1.30 | -2.9% | ¥45.61 | ¥46.00 | ¥43.25 | 9,218,764 | |
| ¥45.60 | +2.26 | +5.2% | ¥43.02 | ¥46.13 | ¥43.02 | 11,347,032 | |
| ¥43.34 | +1.36 | +3.2% | ¥41.42 | ¥43.34 | ¥41.17 | 9,995,809 | |
| ¥41.98 | +1.87 | +4.7% | ¥39.07 | ¥42.63 | ¥39.00 | 11,584,723 | |
| ¥40.11 | +1.59 | +4.1% | ¥38.52 | ¥40.25 | ¥37.38 | 11,915,443 | |
| ¥38.52 | +1.92 | +5.2% | ¥36.52 | ¥38.69 | ¥36.52 | 8,241,685 | |
| ¥36.60 | +1.60 | +4.6% | ¥38.12 | ¥38.69 | ¥36.51 | 7,182,096 | |
| ¥35.00 | -2.16 | -5.8% | ¥36.60 | ¥37.20 | ¥34.64 | 5,568,380 |
- Ticker
- Shenzhen:300852
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 8, 2026
Sihui Fuji Electronics Tech Plans Share Private Placement To Fund Circuit Board Project
Latest news
Sihui Fuji Electronics Tech Plans Share Private Placement To Fund Circuit Board Project
Apr 8, 2026
Closed ¥40.71 (-1.0%) on Apr 9, 2026
Sihui Fuji Electronics Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Sihui Fuji Electronics Technology Co., Ltd.