Xiamen Faratronic Co., Ltd. (SHA:600563)
China
· Delayed Price · Currency is CNY 103.24
+2.26 (2.24%)
At close: Dec 5, 2025
Xiamen Faratronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.96 | 103.40 | 100.05 | 103.24 | 103.24 | 2.24% | 4,442,800 |
| Dec 4, 2025 | 101.56 | 101.78 | 100.05 | 100.98 | 100.98 | -0.48% | 2,709,127 |
| Dec 3, 2025 | 103.50 | 103.65 | 101.11 | 101.47 | 101.47 | -1.75% | 2,940,603 |
| Dec 2, 2025 | 104.50 | 104.52 | 103.10 | 103.28 | 103.28 | -1.19% | 1,841,569 |
| Dec 1, 2025 | 103.80 | 104.58 | 103.29 | 104.52 | 104.52 | 0.79% | 2,287,861 |
| Nov 28, 2025 | 103.05 | 103.98 | 102.20 | 103.70 | 103.70 | 0.29% | 2,390,783 |
| Nov 27, 2025 | 103.96 | 105.13 | 103.27 | 103.40 | 103.40 | -0.53% | 2,321,376 |
| Nov 26, 2025 | 104.69 | 105.35 | 103.82 | 103.95 | 103.95 | -1.05% | 2,324,774 |
| Nov 25, 2025 | 104.55 | 105.95 | 104.05 | 105.05 | 105.05 | 1.11% | 2,699,319 |
| Nov 24, 2025 | 105.80 | 105.88 | 103.51 | 103.90 | 103.90 | -0.76% | 3,367,707 |
| Nov 21, 2025 | 107.70 | 107.77 | 103.91 | 104.70 | 104.70 | -4.02% | 4,067,360 |
| Nov 20, 2025 | 112.50 | 113.20 | 108.66 | 109.08 | 109.08 | -2.48% | 3,603,731 |
| Nov 19, 2025 | 115.28 | 115.98 | 111.45 | 111.85 | 111.85 | -3.20% | 3,445,944 |
| Nov 18, 2025 | 115.23 | 116.70 | 115.12 | 115.55 | 115.55 | -0.09% | 1,785,698 |
| Nov 17, 2025 | 116.52 | 116.56 | 115.09 | 115.65 | 115.65 | -0.78% | 1,749,219 |
| Nov 14, 2025 | 116.13 | 117.98 | 115.68 | 116.56 | 116.56 | -0.21% | 2,337,518 |
| Nov 13, 2025 | 115.28 | 116.88 | 115.02 | 116.80 | 116.80 | 1.01% | 2,412,746 |
| Nov 12, 2025 | 117.33 | 117.88 | 114.83 | 115.63 | 115.63 | -2.01% | 3,352,288 |
| Nov 11, 2025 | 118.85 | 119.48 | 117.75 | 118.00 | 118.00 | -0.77% | 2,429,235 |
| Nov 10, 2025 | 123.81 | 124.88 | 118.37 | 118.92 | 118.92 | -3.94% | 5,453,774 |
| Nov 7, 2025 | 119.95 | 127.97 | 119.90 | 123.80 | 123.80 | 2.41% | 5,551,876 |
| Nov 6, 2025 | 120.58 | 122.06 | 119.77 | 120.89 | 120.89 | 0.24% | 3,820,257 |
| Nov 5, 2025 | 115.38 | 121.55 | 115.18 | 120.60 | 120.60 | 3.11% | 4,864,648 |
| Nov 4, 2025 | 118.88 | 119.45 | 116.01 | 116.96 | 116.96 | -1.29% | 3,469,535 |
| Nov 3, 2025 | 121.00 | 121.00 | 117.30 | 118.49 | 118.49 | -1.49% | 5,049,346 |
| Oct 31, 2025 | 129.15 | 129.15 | 119.61 | 120.28 | 120.28 | -7.53% | 10,966,860 |
| Oct 30, 2025 | 131.36 | 134.50 | 129.11 | 130.08 | 130.08 | -1.25% | 3,501,448 |
| Oct 29, 2025 | 129.77 | 132.68 | 128.51 | 131.72 | 131.72 | 1.33% | 3,911,202 |
| Oct 28, 2025 | 128.41 | 130.84 | 127.62 | 129.99 | 129.99 | 1.18% | 2,921,314 |
| Oct 27, 2025 | 128.01 | 130.85 | 127.00 | 128.48 | 128.48 | 1.78% | 3,844,824 |
| Oct 24, 2025 | 121.36 | 126.65 | 121.36 | 126.23 | 126.23 | 4.54% | 4,183,624 |
| Oct 23, 2025 | 119.34 | 121.00 | 118.58 | 120.75 | 120.75 | 1.05% | 1,671,835 |
| Oct 22, 2025 | 121.87 | 121.87 | 119.45 | 119.50 | 119.50 | -2.51% | 2,267,511 |
| Oct 21, 2025 | 123.98 | 124.98 | 122.13 | 122.58 | 122.58 | -0.69% | 2,699,104 |
| Oct 20, 2025 | 123.11 | 125.10 | 121.53 | 123.43 | 123.43 | 1.74% | 3,295,241 |
| Oct 17, 2025 | 128.28 | 128.89 | 120.88 | 121.32 | 121.32 | -5.94% | 5,118,373 |
| Oct 16, 2025 | 122.07 | 129.71 | 122.07 | 128.98 | 128.98 | 5.28% | 5,081,541 |
| Oct 15, 2025 | 120.93 | 122.51 | 118.52 | 122.51 | 122.51 | 1.24% | 2,683,081 |
| Oct 14, 2025 | 126.00 | 127.58 | 120.50 | 121.01 | 121.01 | -3.88% | 4,248,342 |
| Oct 13, 2025 | 123.05 | 126.47 | 122.75 | 125.90 | 125.90 | -2.03% | 3,566,619 |
| Oct 10, 2025 | 128.28 | 130.91 | 127.58 | 128.51 | 128.51 | -0.60% | 3,791,890 |
| Oct 9, 2025 | 126.39 | 130.60 | 125.91 | 129.28 | 129.28 | 2.28% | 4,479,290 |
| Sep 30, 2025 | 126.51 | 127.22 | 125.48 | 126.40 | 126.40 | 0.17% | 2,817,653 |
| Sep 29, 2025 | 123.67 | 126.69 | 122.50 | 126.19 | 126.19 | 2.04% | 3,896,704 |
| Sep 26, 2025 | 124.41 | 125.06 | 122.60 | 123.67 | 123.67 | -1.13% | 3,620,105 |
| Sep 25, 2025 | 119.70 | 126.50 | 119.05 | 125.08 | 125.08 | 4.50% | 6,646,517 |
| Sep 24, 2025 | 114.98 | 120.12 | 114.60 | 119.69 | 119.69 | 3.40% | 4,092,565 |
| Sep 23, 2025 | 117.06 | 118.00 | 113.87 | 115.75 | 115.75 | -1.12% | 2,900,058 |
| Sep 22, 2025 | 118.80 | 119.45 | 115.70 | 117.06 | 117.06 | -1.56% | 4,268,537 |
| Sep 19, 2025 | 118.31 | 120.52 | 117.55 | 118.91 | 118.91 | 0.52% | 3,488,495 |