Xiamen Faratronic Co., Ltd. (SHA:600563)
China · Delayed Price · Currency is CNY 119.95
-2.04 (-1.67%)
Sep 12, 2025, 3:00 PM CST
Xiamen Faratronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 121.80 | 122.44 | 119.74 | 119.95 | 119.95 | -1.67% | 2,961,600 |
| Sep 11, 2025 | 117.01 | 121.99 | 116.75 | 121.99 | 121.99 | 4.00% | 4,196,800 |
| Sep 10, 2025 | 119.57 | 120.18 | 116.58 | 117.30 | 117.30 | -1.93% | 2,192,200 |
| Sep 9, 2025 | 120.76 | 121.99 | 118.50 | 119.61 | 119.61 | -0.94% | 3,017,575 |
| Sep 8, 2025 | 117.80 | 122.12 | 117.29 | 120.75 | 120.75 | 3.20% | 4,883,133 |
| Sep 5, 2025 | 113.08 | 117.38 | 113.00 | 117.01 | 117.01 | 3.37% | 3,575,622 |
| Sep 4, 2025 | 116.61 | 119.18 | 111.97 | 113.20 | 113.20 | -2.96% | 4,287,476 |
| Sep 3, 2025 | 117.62 | 119.48 | 116.10 | 116.65 | 116.65 | -1.27% | 3,656,335 |
| Sep 2, 2025 | 120.50 | 123.00 | 117.00 | 118.15 | 118.15 | -1.54% | 5,318,129 |
| Sep 1, 2025 | 122.88 | 124.83 | 119.02 | 120.00 | 120.00 | -2.27% | 5,259,292 |
| Aug 29, 2025 | 121.51 | 123.38 | 120.12 | 122.79 | 122.79 | 0.85% | 4,000,199 |
| Aug 28, 2025 | 118.60 | 122.68 | 118.60 | 121.75 | 121.75 | 1.59% | 5,052,940 |
| Aug 27, 2025 | 120.50 | 124.40 | 119.50 | 119.85 | 119.85 | -0.69% | 6,302,303 |
| Aug 26, 2025 | 117.50 | 122.39 | 117.47 | 120.68 | 120.68 | 2.28% | 5,183,170 |
| Aug 25, 2025 | 118.50 | 118.99 | 116.94 | 117.99 | 117.99 | 0.03% | 5,195,296 |
| Aug 22, 2025 | 118.00 | 118.08 | 115.79 | 117.96 | 117.96 | -0.02% | 4,228,383 |
| Aug 21, 2025 | 115.34 | 119.60 | 114.50 | 117.98 | 117.98 | 2.29% | 6,631,174 |
| Aug 20, 2025 | 114.00 | 115.40 | 112.85 | 115.34 | 115.34 | 0.17% | 4,310,118 |
| Aug 19, 2025 | 118.00 | 119.66 | 114.80 | 115.15 | 115.15 | -2.42% | 6,095,242 |
| Aug 18, 2025 | 115.00 | 118.00 | 113.40 | 118.00 | 118.00 | 0.09% | 11,029,715 |
| Aug 15, 2025 | 113.02 | 118.88 | 112.60 | 117.89 | 117.89 | 4.33% | 6,209,748 |
| Aug 14, 2025 | 113.50 | 115.70 | 112.40 | 113.00 | 113.00 | 0.03% | 2,485,900 |
| Aug 13, 2025 | 109.71 | 114.87 | 109.71 | 112.97 | 112.97 | 3.11% | 3,672,003 |
| Aug 12, 2025 | 109.00 | 110.94 | 108.61 | 109.56 | 109.56 | 0.15% | 1,623,782 |
| Aug 11, 2025 | 108.20 | 109.49 | 108.20 | 109.40 | 109.40 | 1.12% | 1,941,800 |
| Aug 8, 2025 | 109.18 | 109.97 | 108.01 | 108.19 | 108.19 | -1.09% | 1,581,250 |
| Aug 7, 2025 | 111.50 | 112.19 | 109.32 | 109.38 | 109.38 | -1.82% | 2,178,319 |
| Aug 6, 2025 | 109.01 | 111.99 | 108.65 | 111.41 | 111.41 | 1.81% | 2,214,679 |
| Aug 5, 2025 | 109.20 | 109.55 | 108.61 | 109.43 | 109.43 | 0.39% | 1,157,859 |
| Aug 4, 2025 | 109.99 | 111.18 | 108.28 | 109.00 | 109.00 | -0.98% | 1,999,629 |
| Aug 1, 2025 | 109.22 | 111.45 | 109.08 | 110.08 | 110.08 | 0.14% | 1,349,765 |
| Jul 31, 2025 | 111.66 | 113.70 | 109.51 | 109.93 | 109.93 | -1.55% | 2,254,339 |
| Jul 30, 2025 | 112.57 | 113.18 | 110.70 | 111.66 | 111.66 | -0.82% | 1,846,801 |
| Jul 29, 2025 | 112.81 | 113.56 | 111.70 | 112.58 | 112.58 | -0.46% | 1,598,602 |
| Jul 28, 2025 | 114.53 | 115.15 | 112.65 | 113.10 | 113.10 | -1.03% | 2,040,261 |
| Jul 25, 2025 | 114.10 | 115.77 | 113.18 | 114.28 | 114.28 | 0.16% | 1,559,443 |
| Jul 24, 2025 | 114.65 | 115.92 | 113.63 | 114.10 | 114.10 | -0.48% | 2,400,535 |
| Jul 23, 2025 | 114.88 | 115.88 | 113.40 | 114.65 | 114.65 | -0.39% | 1,828,790 |
| Jul 22, 2025 | 115.55 | 116.45 | 114.75 | 115.10 | 115.10 | -0.41% | 1,544,724 |
| Jul 21, 2025 | 118.18 | 118.20 | 114.55 | 115.57 | 115.57 | -2.23% | 2,481,671 |
| Jul 18, 2025 | 117.00 | 119.33 | 116.50 | 118.20 | 118.20 | -0.34% | 2,735,649 |
| Jul 17, 2025 | 109.85 | 119.99 | 109.61 | 118.60 | 118.60 | 7.97% | 5,278,066 |
| Jul 16, 2025 | 112.11 | 112.88 | 109.60 | 109.85 | 109.85 | -2.05% | 1,877,900 |
| Jul 15, 2025 | 112.58 | 113.44 | 111.11 | 112.15 | 112.15 | -0.39% | 1,407,472 |
| Jul 14, 2025 | 112.60 | 114.00 | 112.11 | 112.59 | 112.59 | 0.04% | 1,167,200 |
| Jul 11, 2025 | 113.54 | 113.60 | 112.03 | 112.55 | 112.55 | -1.34% | 1,387,426 |
| Jul 10, 2025 | 113.50 | 114.51 | 113.30 | 114.08 | 114.08 | 0.25% | 991,800 |
| Jul 9, 2025 | 113.80 | 117.00 | 113.50 | 113.80 | 113.80 | -0.52% | 1,466,927 |
| Jul 8, 2025 | 110.02 | 114.48 | 110.02 | 114.40 | 114.40 | 3.53% | 2,216,523 |
| Jul 7, 2025 | 111.58 | 111.89 | 109.99 | 110.50 | 110.50 | -1.71% | 1,197,500 |