Xiamen Faratronic Co., Ltd. (SHA:600563)
China · Delayed Price · Currency is CNY 128.50
+2.27 (1.80%)
Oct 27, 2025, 11:29 AM CST
Xiamen Faratronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 120.32 | 121.66 | 117.10 | 118.30 | 118.30 | -1.65% | 4,547,957 |
| Sep 17, 2025 | 118.50 | 121.42 | 118.00 | 120.28 | 120.28 | 1.84% | 3,019,027 |
| Sep 16, 2025 | 119.19 | 119.55 | 117.09 | 118.11 | 118.11 | -1.19% | 3,304,447 |
| Sep 15, 2025 | 120.42 | 122.82 | 119.45 | 119.53 | 119.53 | -0.35% | 3,926,868 |
| 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 |