Fiberhome Telecommunication Technologies Co., Ltd. (SHA:600498)
China · Delayed Price · Currency is CNY 23.03
-0.09 (-0.39%)
Nov 17, 2025, 2:14 PM CST
SHA:600498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.40 | 23.45 | 23.15 | 23.17 | 23.17 | -1.40% | 15,305,108 |
| 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% | 21,554,727 |
| Nov 10, 2025 | 24.33 | 24.61 | 23.91 | 24.13 | 24.13 | -0.82% | 28,209,055 |
| Nov 7, 2025 | 24.10 | 24.44 | 23.92 | 24.33 | 24.33 | 0.33% | 28,828,123 |
| Nov 6, 2025 | 23.86 | 24.26 | 23.79 | 24.25 | 24.25 | 2.06% | 34,957,099 |
| Nov 5, 2025 | 23.50 | 23.93 | 23.42 | 23.76 | 23.76 | -0.21% | 20,393,204 |
| Nov 4, 2025 | 24.28 | 24.28 | 23.60 | 23.81 | 23.81 | -1.94% | 25,336,929 |
| Nov 3, 2025 | 24.19 | 24.31 | 23.85 | 24.28 | 24.28 | -0.12% | 28,271,807 |
| Oct 31, 2025 | 25.10 | 25.15 | 24.26 | 24.31 | 24.31 | -3.11% | 48,300,835 |
| Oct 30, 2025 | 26.49 | 26.49 | 25.00 | 25.09 | 25.09 | -4.42% | 53,841,144 |
| Oct 29, 2025 | 26.35 | 26.46 | 25.91 | 26.25 | 26.25 | 0.04% | 28,555,464 |
| Oct 28, 2025 | 26.13 | 26.52 | 26.08 | 26.24 | 26.24 | -0.04% | 32,599,618 |
| Oct 27, 2025 | 25.71 | 26.40 | 25.71 | 26.25 | 26.25 | 2.70% | 41,397,403 |
| Oct 24, 2025 | 25.33 | 25.66 | 25.20 | 25.56 | 25.56 | 1.83% | 34,850,675 |
| Oct 23, 2025 | 25.60 | 25.66 | 24.45 | 25.10 | 25.10 | -2.22% | 38,330,407 |
| Oct 22, 2025 | 25.96 | 25.99 | 25.57 | 25.67 | 25.67 | -1.84% | 25,067,902 |
| Oct 21, 2025 | 25.66 | 26.39 | 25.49 | 26.15 | 26.15 | 1.24% | 38,108,832 |
| Oct 20, 2025 | 25.90 | 26.60 | 25.57 | 25.83 | 25.83 | 1.10% | 34,863,806 |
| Oct 17, 2025 | 27.15 | 27.29 | 25.51 | 25.55 | 25.55 | -4.02% | 47,060,719 |
| Oct 16, 2025 | 26.38 | 27.15 | 26.04 | 26.62 | 26.62 | 1.41% | 57,961,436 |
| Oct 15, 2025 | 25.35 | 26.88 | 25.29 | 26.25 | 26.25 | 4.00% | 64,384,704 |
| Oct 14, 2025 | 26.90 | 27.18 | 25.09 | 25.24 | 25.24 | -6.00% | 59,105,775 |
| Oct 13, 2025 | 26.00 | 27.19 | 25.90 | 26.85 | 26.85 | -1.47% | 42,614,206 |
| Oct 10, 2025 | 27.51 | 27.95 | 26.83 | 27.25 | 27.25 | -2.01% | 55,518,622 |
| Oct 9, 2025 | 27.49 | 28.50 | 27.49 | 27.81 | 27.81 | 1.31% | 64,442,373 |
| Sep 30, 2025 | 28.59 | 28.71 | 27.33 | 27.45 | 27.45 | -1.89% | 52,576,135 |
| Sep 29, 2025 | 28.00 | 28.29 | 27.49 | 27.98 | 27.98 | -0.60% | 49,228,039 |
| Sep 26, 2025 | 29.14 | 29.68 | 28.13 | 28.15 | 28.15 | -3.40% | 59,080,547 |
| 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% | 81,297,036 |
| Sep 23, 2025 | 29.75 | 30.00 | 27.20 | 28.06 | 28.06 | -5.36% | 123,255,642 |
| Sep 22, 2025 | 29.80 | 30.85 | 29.00 | 29.65 | 29.65 | -0.77% | 127,845,376 |
| Sep 19, 2025 | 30.47 | 31.48 | 29.61 | 29.88 | 29.88 | 3.46% | 172,650,323 |
| Sep 18, 2025 | 26.25 | 28.88 | 26.17 | 28.88 | 28.88 | 10.02% | 151,621,783 |
| Sep 17, 2025 | 25.48 | 26.60 | 25.30 | 26.25 | 26.25 | 2.78% | 44,786,532 |
| Sep 16, 2025 | 24.95 | 25.88 | 24.86 | 25.54 | 25.54 | 2.28% | 40,788,668 |
| Sep 15, 2025 | 25.40 | 25.47 | 24.91 | 24.97 | 24.97 | -2.19% | 32,971,445 |
| Sep 12, 2025 | 25.15 | 25.90 | 25.15 | 25.53 | 25.53 | 0.51% | 38,956,165 |
| Sep 11, 2025 | 24.42 | 25.45 | 24.25 | 25.40 | 25.40 | 4.61% | 58,060,014 |
| Sep 10, 2025 | 24.39 | 24.56 | 24.00 | 24.28 | 24.28 | 0.21% | 24,421,202 |
| Sep 9, 2025 | 24.38 | 24.56 | 23.98 | 24.23 | 24.23 | -0.70% | 26,269,324 |
| Sep 8, 2025 | 24.46 | 24.63 | 23.95 | 24.40 | 24.40 | -0.57% | 36,776,090 |
| Sep 5, 2025 | 24.28 | 24.62 | 23.83 | 24.54 | 24.54 | 1.95% | 39,366,164 |
| Sep 4, 2025 | 25.83 | 26.05 | 23.53 | 24.07 | 24.07 | -6.12% | 57,724,768 |
| Sep 3, 2025 | 25.62 | 26.22 | 25.41 | 25.64 | 25.64 | -0.16% | 43,718,451 |
| Sep 2, 2025 | 26.99 | 27.25 | 25.40 | 25.68 | 25.68 | -5.45% | 66,469,927 |
| Sep 1, 2025 | 27.52 | 28.04 | 26.85 | 27.16 | 27.16 | -0.98% | 57,529,420 |
| Aug 29, 2025 | 27.80 | 27.89 | 27.20 | 27.43 | 27.43 | -2.04% | 55,963,035 |