Fiberhome Telecommunication Technologies Co., Ltd. (SHA:600498)
China
· Delayed Price · Currency is CNY 22.97
+0.44 (1.95%)
At close: Dec 5, 2025
SHA:600498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.51 | 23.06 | 22.35 | 22.97 | 22.97 | 1.95% | 41,872,480 |
| Dec 4, 2025 | 22.67 | 22.67 | 22.20 | 22.53 | 22.53 | -0.84% | 30,582,380 |
| Dec 3, 2025 | 23.10 | 23.30 | 22.70 | 22.72 | 22.72 | -0.87% | 31,449,280 |
| Dec 2, 2025 | 23.35 | 23.74 | 22.86 | 22.92 | 22.92 | -3.45% | 53,325,560 |
| Dec 1, 2025 | 22.99 | 23.85 | 22.91 | 23.74 | 23.74 | 3.85% | 55,807,560 |
| Nov 28, 2025 | 22.84 | 22.99 | 22.67 | 22.86 | 22.86 | -0.26% | 20,242,240 |
| Nov 27, 2025 | 23.05 | 23.39 | 22.90 | 22.92 | 22.92 | -1.63% | 42,034,990 |
| Nov 26, 2025 | 22.83 | 24.10 | 22.64 | 23.30 | 23.30 | 2.06% | 57,445,500 |
| Nov 25, 2025 | 22.20 | 23.03 | 22.16 | 22.83 | 22.83 | 3.35% | 37,339,730 |
| Nov 24, 2025 | 21.82 | 22.18 | 21.67 | 22.09 | 22.09 | 2.22% | 21,083,370 |
| Nov 21, 2025 | 21.95 | 22.19 | 21.58 | 21.61 | 21.61 | -4.30% | 29,093,398 |
| Nov 20, 2025 | 22.93 | 23.05 | 22.55 | 22.58 | 22.58 | -0.88% | 16,862,970 |
| Nov 19, 2025 | 23.01 | 23.14 | 22.52 | 22.78 | 22.78 | -1.21% | 22,080,630 |
| Nov 18, 2025 | 23.08 | 23.27 | 22.88 | 23.06 | 23.06 | -0.26% | 16,884,460 |
| Nov 17, 2025 | 23.01 | 23.26 | 22.88 | 23.12 | 23.12 | - | 19,280,300 |
| Nov 14, 2025 | 23.40 | 23.45 | 23.12 | 23.12 | 23.12 | -1.62% | 18,443,800 |
| Nov 13, 2025 | 23.32 | 23.52 | 23.11 | 23.50 | 23.50 | 0.43% | 18,825,440 |
| Nov 12, 2025 | 23.71 | 23.78 | 23.28 | 23.40 | 23.40 | -1.80% | 20,557,140 |
| Nov 11, 2025 | 24.14 | 24.28 | 23.73 | 23.83 | 23.83 | -1.24% | 21,554,720 |
| Nov 10, 2025 | 24.33 | 24.61 | 23.91 | 24.13 | 24.13 | -0.82% | 28,209,050 |
| Nov 7, 2025 | 24.10 | 24.44 | 23.92 | 24.33 | 24.33 | 0.33% | 28,828,120 |
| Nov 6, 2025 | 23.86 | 24.26 | 23.79 | 24.25 | 24.25 | 2.06% | 34,957,090 |
| Nov 5, 2025 | 23.50 | 23.93 | 23.42 | 23.76 | 23.76 | -0.21% | 20,393,200 |
| Nov 4, 2025 | 24.28 | 24.28 | 23.60 | 23.81 | 23.81 | -1.94% | 25,336,920 |
| Nov 3, 2025 | 24.19 | 24.31 | 23.85 | 24.28 | 24.28 | -0.12% | 28,271,800 |
| Oct 31, 2025 | 25.10 | 25.15 | 24.26 | 24.31 | 24.31 | -3.11% | 48,300,830 |
| Oct 30, 2025 | 26.49 | 26.49 | 25.00 | 25.09 | 25.09 | -4.42% | 53,841,140 |
| Oct 29, 2025 | 26.35 | 26.46 | 25.91 | 26.25 | 26.25 | 0.04% | 28,555,460 |
| Oct 28, 2025 | 26.13 | 26.52 | 26.08 | 26.24 | 26.24 | -0.04% | 32,599,610 |
| Oct 27, 2025 | 25.71 | 26.40 | 25.71 | 26.25 | 26.25 | 2.70% | 41,397,400 |
| Oct 24, 2025 | 25.33 | 25.66 | 25.20 | 25.56 | 25.56 | 1.83% | 34,850,670 |
| Oct 23, 2025 | 25.60 | 25.66 | 24.45 | 25.10 | 25.10 | -2.22% | 38,330,400 |
| Oct 22, 2025 | 25.96 | 25.99 | 25.57 | 25.67 | 25.67 | -1.84% | 25,067,900 |
| Oct 21, 2025 | 25.66 | 26.39 | 25.49 | 26.15 | 26.15 | 1.24% | 38,108,830 |
| Oct 20, 2025 | 25.90 | 26.60 | 25.57 | 25.83 | 25.83 | 1.10% | 34,863,800 |
| Oct 17, 2025 | 27.15 | 27.29 | 25.51 | 25.55 | 25.55 | -4.02% | 47,060,710 |
| Oct 16, 2025 | 26.38 | 27.15 | 26.04 | 26.62 | 26.62 | 1.41% | 57,961,430 |
| Oct 15, 2025 | 25.35 | 26.88 | 25.29 | 26.25 | 26.25 | 4.00% | 64,384,700 |
| Oct 14, 2025 | 26.90 | 27.18 | 25.09 | 25.24 | 25.24 | -6.00% | 59,105,770 |
| Oct 13, 2025 | 26.00 | 27.19 | 25.90 | 26.85 | 26.85 | -1.47% | 42,614,200 |
| Oct 10, 2025 | 27.51 | 27.95 | 26.83 | 27.25 | 27.25 | -2.01% | 55,518,620 |
| Oct 9, 2025 | 27.49 | 28.50 | 27.49 | 27.81 | 27.81 | 1.31% | 64,442,370 |
| Sep 30, 2025 | 28.59 | 28.71 | 27.33 | 27.45 | 27.45 | -1.89% | 52,576,130 |
| Sep 29, 2025 | 28.00 | 28.29 | 27.49 | 27.98 | 27.98 | -0.60% | 49,228,030 |
| Sep 26, 2025 | 29.14 | 29.68 | 28.13 | 28.15 | 28.15 | -3.40% | 59,080,540 |
| Sep 25, 2025 | 28.40 | 29.83 | 28.27 | 29.14 | 29.14 | 2.28% | 94,145,250 |
| Sep 24, 2025 | 28.09 | 28.80 | 27.71 | 28.49 | 28.49 | 1.53% | 81,297,030 |
| Sep 23, 2025 | 29.75 | 30.00 | 27.20 | 28.06 | 28.06 | -5.36% | 123,255,600 |
| Sep 22, 2025 | 29.80 | 30.85 | 29.00 | 29.65 | 29.65 | -0.77% | 127,845,300 |
| Sep 19, 2025 | 30.47 | 31.48 | 29.61 | 29.88 | 29.88 | 3.46% | 172,650,300 |