Foxconn Industrial Internet Co., Ltd. (SHA:601138)
China
· Delayed Price · Currency is CNY 61.12
-0.28 (-0.46%)
At close: Dec 5, 2025
SHA:601138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.99 | 62.26 | 60.00 | 61.12 | 61.12 | -0.46% | 130,559,029 |
| Dec 4, 2025 | 60.88 | 62.96 | 59.68 | 61.40 | 61.40 | -0.45% | 157,077,400 |
| Dec 3, 2025 | 61.00 | 62.77 | 61.00 | 61.68 | 61.68 | 1.18% | 186,593,100 |
| Dec 2, 2025 | 59.83 | 62.70 | 59.72 | 60.96 | 60.96 | 1.92% | 209,127,700 |
| Dec 1, 2025 | 60.03 | 60.21 | 58.00 | 59.81 | 59.81 | -1.50% | 180,788,700 |
| Nov 28, 2025 | 60.24 | 60.76 | 59.02 | 60.72 | 60.72 | 0.75% | 166,778,700 |
| Nov 27, 2025 | 60.02 | 63.45 | 59.91 | 60.27 | 60.27 | 2.27% | 275,887,400 |
| Nov 26, 2025 | 55.31 | 61.10 | 55.02 | 58.93 | 58.93 | 4.10% | 281,284,200 |
| Nov 25, 2025 | 56.36 | 58.34 | 56.16 | 56.61 | 56.61 | 1.20% | 226,214,400 |
| Nov 24, 2025 | 61.00 | 61.80 | 54.60 | 55.94 | 55.94 | -7.80% | 332,009,000 |
| Nov 21, 2025 | 63.05 | 63.45 | 60.08 | 60.67 | 60.67 | -7.99% | 190,289,300 |
| Nov 20, 2025 | 68.06 | 68.33 | 65.00 | 65.94 | 65.94 | 1.35% | 142,175,300 |
| Nov 19, 2025 | 64.50 | 66.62 | 64.20 | 65.06 | 65.06 | 0.53% | 145,636,600 |
| Nov 18, 2025 | 63.65 | 66.50 | 63.20 | 64.72 | 64.72 | -0.34% | 114,697,500 |
| Nov 17, 2025 | 64.39 | 66.49 | 64.32 | 64.94 | 64.94 | 1.04% | 116,268,000 |
| Nov 14, 2025 | 65.80 | 66.49 | 64.26 | 64.27 | 64.27 | -5.47% | 155,045,100 |
| Nov 13, 2025 | 67.58 | 68.87 | 66.19 | 67.99 | 67.99 | -0.89% | 121,665,500 |
| Nov 12, 2025 | 66.45 | 69.55 | 65.66 | 68.60 | 68.60 | 0.84% | 136,968,100 |
| Nov 11, 2025 | 72.00 | 72.06 | 68.00 | 68.03 | 68.03 | -4.85% | 140,935,200 |
| Nov 10, 2025 | 72.00 | 72.21 | 68.00 | 71.50 | 71.50 | -1.65% | 212,282,500 |
| Nov 7, 2025 | 74.07 | 74.50 | 71.63 | 72.70 | 72.70 | -4.62% | 158,542,000 |
| Nov 6, 2025 | 75.24 | 76.70 | 74.10 | 76.22 | 76.22 | 1.30% | 172,482,800 |
| Nov 5, 2025 | 70.31 | 75.80 | 69.87 | 75.24 | 75.24 | 2.38% | 167,250,700 |
| Nov 4, 2025 | 74.77 | 75.20 | 72.47 | 73.49 | 73.49 | -1.87% | 131,235,700 |
| Nov 3, 2025 | 70.36 | 76.00 | 70.21 | 74.89 | 74.89 | 4.01% | 214,332,600 |
| Oct 31, 2025 | 77.95 | 78.67 | 71.50 | 72.00 | 72.00 | -7.66% | 246,298,600 |
| Oct 30, 2025 | 80.00 | 83.88 | 77.70 | 77.97 | 77.97 | -3.50% | 240,890,900 |
| Oct 29, 2025 | 78.12 | 81.39 | 77.90 | 80.80 | 80.80 | 9.20% | 199,193,900 |
| Oct 28, 2025 | 71.18 | 75.76 | 71.05 | 73.99 | 73.99 | 1.69% | 202,804,100 |
| Oct 27, 2025 | 69.26 | 73.58 | 69.26 | 72.76 | 72.76 | 8.19% | 234,879,200 |
| Oct 24, 2025 | 65.18 | 67.70 | 64.06 | 67.25 | 67.25 | 5.09% | 179,020,700 |
| Oct 23, 2025 | 64.80 | 65.02 | 62.70 | 63.99 | 63.99 | -2.25% | 111,025,300 |
| Oct 22, 2025 | 66.99 | 67.00 | 64.50 | 65.46 | 65.46 | -3.74% | 167,191,600 |
| Oct 21, 2025 | 62.94 | 68.19 | 62.42 | 68.00 | 68.00 | 9.57% | 252,287,700 |
| Oct 20, 2025 | 62.00 | 63.82 | 61.07 | 62.06 | 62.06 | 3.42% | 145,002,200 |
| Oct 17, 2025 | 63.00 | 63.27 | 59.90 | 60.01 | 60.01 | -5.63% | 137,879,400 |
| Oct 16, 2025 | 62.00 | 64.35 | 61.70 | 63.59 | 63.59 | 0.33% | 115,939,300 |
| Oct 15, 2025 | 59.72 | 63.90 | 58.50 | 63.38 | 63.38 | 6.13% | 191,166,300 |
| Oct 14, 2025 | 64.99 | 65.66 | 59.25 | 59.72 | 59.72 | -5.92% | 194,679,000 |
| Oct 13, 2025 | 61.00 | 64.63 | 61.00 | 63.48 | 63.48 | -4.41% | 170,867,700 |
| Oct 10, 2025 | 68.31 | 69.99 | 65.46 | 66.41 | 66.41 | -2.98% | 184,283,800 |
| Oct 9, 2025 | 67.11 | 70.88 | 67.00 | 68.45 | 68.45 | 3.70% | 221,543,600 |
| Sep 30, 2025 | 66.80 | 69.48 | 65.52 | 66.01 | 66.01 | -0.86% | 165,341,700 |
| Sep 29, 2025 | 64.85 | 67.50 | 64.85 | 66.58 | 66.58 | 2.64% | 155,035,700 |
| Sep 26, 2025 | 67.55 | 68.51 | 64.65 | 64.87 | 64.87 | -5.24% | 192,175,600 |
| Sep 25, 2025 | 67.88 | 69.86 | 66.19 | 68.46 | 68.46 | -0.25% | 188,668,100 |
| Sep 24, 2025 | 68.80 | 69.94 | 67.50 | 68.63 | 68.63 | -3.16% | 196,384,400 |
| Sep 23, 2025 | 74.72 | 74.72 | 68.50 | 70.87 | 70.87 | 0.52% | 267,032,700 |
| Sep 22, 2025 | 66.55 | 71.89 | 64.64 | 70.50 | 70.50 | 6.66% | 239,928,000 |
| Sep 19, 2025 | 65.64 | 68.63 | 65.00 | 66.10 | 66.10 | 2.70% | 236,867,200 |