Xiamen Faratronic Co., Ltd. (SHA:600563)
China · Delayed Price · Currency is CNY 136.03
+1.15 (0.85%)
Mar 27, 2026, 11:29 AM CST
Xiamen Faratronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 136.69 | 137.78 | 133.70 | 134.88 | 134.88 | -1.38% | 8,926,171 |
| Mar 25, 2026 | 132.00 | 139.33 | 130.90 | 136.77 | 136.77 | 7.54% | 15,773,710 |
| Mar 24, 2026 | 122.10 | 127.98 | 120.18 | 127.18 | 127.18 | 5.96% | 11,282,750 |
| Mar 23, 2026 | 122.02 | 126.30 | 119.27 | 120.03 | 120.03 | -3.67% | 9,915,081 |
| Mar 20, 2026 | 123.88 | 129.90 | 123.88 | 124.60 | 124.60 | 1.33% | 11,708,040 |
| Mar 19, 2026 | 123.08 | 125.71 | 122.37 | 122.96 | 122.96 | -1.21% | 9,780,267 |
| Mar 18, 2026 | 115.00 | 126.50 | 115.00 | 124.47 | 124.47 | 8.23% | 16,010,480 |
| Mar 17, 2026 | 118.77 | 119.25 | 114.30 | 115.00 | 115.00 | -2.88% | 4,560,154 |
| Mar 16, 2026 | 117.90 | 119.44 | 115.26 | 118.41 | 118.41 | 0.48% | 3,736,438 |
| Mar 13, 2026 | 120.01 | 121.77 | 117.40 | 117.85 | 117.85 | -2.64% | 4,804,493 |
| Mar 12, 2026 | 119.00 | 122.47 | 117.59 | 121.05 | 121.05 | 1.80% | 6,111,321 |
| Mar 11, 2026 | 117.61 | 120.50 | 117.01 | 118.91 | 118.91 | 1.55% | 5,023,335 |
| Mar 10, 2026 | 116.88 | 117.86 | 116.10 | 117.10 | 117.10 | 1.50% | 3,927,935 |
| Mar 9, 2026 | 116.88 | 116.88 | 111.61 | 115.37 | 115.37 | -2.10% | 6,738,166 |
| Mar 6, 2026 | 114.71 | 121.49 | 114.33 | 117.85 | 117.85 | 2.74% | 6,788,103 |
| Mar 5, 2026 | 115.67 | 118.28 | 114.00 | 114.71 | 114.71 | 0.57% | 4,789,635 |
| Mar 4, 2026 | 114.50 | 117.34 | 113.30 | 114.06 | 114.06 | -0.77% | 4,571,028 |
| Mar 3, 2026 | 120.80 | 120.90 | 114.88 | 114.95 | 114.95 | -3.70% | 6,234,783 |
| Mar 2, 2026 | 114.54 | 120.36 | 114.06 | 119.37 | 119.37 | 2.47% | 6,824,312 |
| Feb 27, 2026 | 117.01 | 117.85 | 115.63 | 116.49 | 116.49 | -1.45% | 4,271,880 |
| Feb 26, 2026 | 115.30 | 119.49 | 114.70 | 118.20 | 118.20 | 2.49% | 6,898,283 |
| Feb 25, 2026 | 113.82 | 115.87 | 113.70 | 115.33 | 115.33 | 1.33% | 4,250,812 |
| Feb 24, 2026 | 112.00 | 114.62 | 111.78 | 113.82 | 113.82 | 2.56% | 4,026,419 |
| Feb 13, 2026 | 112.30 | 114.50 | 110.88 | 110.98 | 110.98 | -1.53% | 4,109,793 |
| Feb 12, 2026 | 109.77 | 113.06 | 108.93 | 112.70 | 112.70 | 2.45% | 4,884,739 |
| Feb 11, 2026 | 106.50 | 110.36 | 106.18 | 110.01 | 110.01 | 3.00% | 5,300,963 |
| Feb 10, 2026 | 106.00 | 108.28 | 105.66 | 106.81 | 106.81 | 1.16% | 3,667,868 |
| Feb 9, 2026 | 105.82 | 106.39 | 105.01 | 105.58 | 105.58 | 0.84% | 3,306,605 |
| Feb 6, 2026 | 105.07 | 106.49 | 104.38 | 104.70 | 104.70 | -1.32% | 3,298,363 |
| Feb 5, 2026 | 106.40 | 107.47 | 105.33 | 106.10 | 106.10 | -0.63% | 3,017,409 |
| Feb 4, 2026 | 106.88 | 106.91 | 105.30 | 106.77 | 106.77 | -0.54% | 2,914,157 |
| Feb 3, 2026 | 105.00 | 107.37 | 104.87 | 107.35 | 107.35 | 3.53% | 4,073,063 |
| Feb 2, 2026 | 107.90 | 108.88 | 103.68 | 103.69 | 103.69 | -4.60% | 5,930,563 |
| Jan 30, 2026 | 110.24 | 111.12 | 106.60 | 108.69 | 108.69 | -1.82% | 4,761,434 |
| Jan 29, 2026 | 114.70 | 114.70 | 110.44 | 110.70 | 110.70 | -3.50% | 5,502,805 |
| Jan 28, 2026 | 115.10 | 115.92 | 113.97 | 114.72 | 114.72 | -0.24% | 4,599,911 |
| Jan 27, 2026 | 115.11 | 116.85 | 112.67 | 115.00 | 115.00 | -0.85% | 4,935,249 |
| Jan 26, 2026 | 117.58 | 117.69 | 114.41 | 115.99 | 115.99 | -1.34% | 6,956,741 |
| Jan 23, 2026 | 115.15 | 118.30 | 115.10 | 117.56 | 117.56 | 2.72% | 5,887,885 |
| Jan 22, 2026 | 115.98 | 116.00 | 113.70 | 114.45 | 114.45 | -0.99% | 4,918,807 |
| Jan 21, 2026 | 110.61 | 116.28 | 110.20 | 115.59 | 115.59 | 3.38% | 8,085,523 |
| Jan 20, 2026 | 112.19 | 113.93 | 110.62 | 111.81 | 111.81 | 1.20% | 6,597,987 |
| Jan 19, 2026 | 109.50 | 111.62 | 109.11 | 110.48 | 110.48 | 1.83% | 6,063,815 |
| Jan 16, 2026 | 106.30 | 109.90 | 105.80 | 108.49 | 108.49 | 2.83% | 7,722,945 |
| Jan 15, 2026 | 105.21 | 106.37 | 104.64 | 105.50 | 105.50 | -0.12% | 3,148,823 |
| Jan 14, 2026 | 106.98 | 107.53 | 105.00 | 105.63 | 105.63 | -1.28% | 4,945,077 |
| Jan 13, 2026 | 108.58 | 108.59 | 105.75 | 107.00 | 107.00 | -1.46% | 4,705,276 |
| Jan 12, 2026 | 108.40 | 109.00 | 106.76 | 108.58 | 108.58 | 0.49% | 4,229,154 |
| Jan 9, 2026 | 106.26 | 108.49 | 106.08 | 108.05 | 108.05 | 1.24% | 4,054,342 |
| Jan 8, 2026 | 106.98 | 108.06 | 106.25 | 106.73 | 106.73 | -0.48% | 3,395,375 |