Fiberhome Telecommunication Technologies Co., Ltd. (SHA:600498)
China · Delayed Price · Currency is CNY 27.45
-0.53 (-1.89%)
Sep 30, 2025, 3:00 PM CST
SHA:600498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 26.38 | 28.20 | 26.36 | 28.00 | 28.00 | 5.46% | 88,481,451 |
| Aug 27, 2025 | 27.06 | 27.63 | 26.38 | 26.55 | 26.55 | -1.99% | 62,480,295 |
| Aug 26, 2025 | 27.75 | 27.93 | 26.98 | 27.09 | 27.09 | -4.24% | 89,990,992 |
| Aug 25, 2025 | 27.51 | 29.22 | 26.97 | 28.29 | 28.29 | 6.51% | 115,344,624 |
| Aug 22, 2025 | 26.06 | 26.97 | 25.86 | 26.56 | 26.56 | 2.08% | 61,465,007 |
| Aug 21, 2025 | 25.81 | 26.83 | 25.81 | 26.02 | 26.02 | 0.85% | 50,778,011 |
| Aug 20, 2025 | 25.68 | 25.93 | 24.90 | 25.80 | 25.80 | -0.50% | 41,899,718 |
| Aug 19, 2025 | 25.35 | 26.35 | 25.26 | 25.93 | 25.93 | 1.33% | 49,870,129 |
| Aug 18, 2025 | 24.93 | 26.02 | 24.90 | 25.59 | 25.59 | 2.90% | 53,735,269 |
| Aug 15, 2025 | 24.69 | 25.25 | 24.69 | 24.87 | 24.87 | 0.16% | 33,213,810 |
| Aug 14, 2025 | 25.68 | 25.72 | 24.65 | 24.83 | 24.83 | -2.44% | 48,258,312 |
| Aug 13, 2025 | 25.20 | 25.54 | 24.80 | 25.45 | 25.45 | 0.99% | 71,413,370 |
| Aug 12, 2025 | 24.20 | 25.20 | 23.92 | 25.20 | 25.20 | 4.13% | 69,594,218 |
| Aug 11, 2025 | 23.38 | 24.66 | 23.35 | 24.20 | 24.20 | 4.85% | 69,450,298 |
| Aug 8, 2025 | 22.85 | 23.28 | 22.50 | 23.08 | 23.08 | 0.74% | 47,666,575 |
| Aug 7, 2025 | 22.36 | 23.20 | 21.96 | 22.91 | 22.91 | 2.51% | 58,685,151 |
| Aug 6, 2025 | 22.20 | 22.55 | 21.99 | 22.35 | 22.35 | 0.54% | 23,794,488 |
| Aug 5, 2025 | 22.18 | 22.30 | 21.90 | 22.23 | 22.23 | 0.63% | 23,852,002 |
| Aug 4, 2025 | 21.98 | 22.38 | 21.81 | 22.09 | 22.09 | -0.09% | 20,478,799 |
| Aug 1, 2025 | 22.45 | 22.50 | 21.71 | 22.11 | 22.11 | -1.56% | 41,691,215 |
| Jul 31, 2025 | 21.89 | 22.78 | 21.77 | 22.46 | 22.46 | 2.74% | 60,512,734 |
| Jul 30, 2025 | 22.10 | 22.10 | 21.71 | 21.86 | 21.86 | -1.40% | 20,262,114 |
| Jul 29, 2025 | 21.78 | 22.19 | 21.52 | 22.17 | 22.17 | 1.42% | 32,259,760 |
| Jul 28, 2025 | 21.88 | 22.02 | 21.73 | 21.86 | 21.86 | 0.74% | 20,162,964 |
| Jul 25, 2025 | 21.55 | 21.74 | 21.50 | 21.70 | 21.70 | 0.46% | 17,341,657 |
| Jul 24, 2025 | 21.50 | 21.65 | 21.42 | 21.60 | 21.60 | 0.70% | 14,424,172 |
| Jul 23, 2025 | 21.69 | 21.71 | 21.39 | 21.45 | 21.45 | -1.61% | 19,545,798 |