Skip to main content
logo
Xiamen Faratronic Co., Ltd. (SHA:600563)
China flag China · Delayed Price · Currency is CNY
123.00
-1.13 (-0.91%)
May 8, 2026, 3:00 PM CST

Xiamen Faratronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026123.80124.80121.88123.00123.00-0.91%5,323,396
May 7, 2026122.66125.60122.21124.13124.131.21%6,266,808
May 6, 2026118.99123.85118.88122.65122.653.92%9,519,153
Apr 30, 2026117.16120.45117.10118.02118.022.45%6,886,032
Apr 29, 2026113.00116.66112.78115.20115.200.62%4,955,467
Apr 28, 2026117.20118.38112.97114.49114.49-3.30%8,064,581
Apr 27, 2026119.80119.87117.11118.40118.40-1.20%4,553,406
Apr 24, 2026118.15122.74118.10119.84119.840.57%5,788,745
Apr 23, 2026124.07124.16118.48119.16119.16-4.29%9,357,828
Apr 22, 2026123.26124.68121.99124.50124.500.88%6,231,785
Apr 21, 2026126.17126.18123.20123.42123.42-2.05%6,427,802
Apr 20, 2026127.34127.34124.89126.00126.00-1.05%6,180,436
Apr 17, 2026123.02127.89123.02127.34127.342.94%8,390,094
Apr 16, 2026122.57124.82122.57123.70123.700.39%6,002,842
Apr 15, 2026126.67127.27122.31123.22123.22-2.42%9,011,995
Apr 14, 2026120.01126.31118.99126.27126.275.76%10,864,344
Apr 13, 2026118.49121.50118.20119.39119.39-0.51%5,498,397
Apr 10, 2026120.98122.49119.42120.00120.00-0.22%7,287,788
Apr 9, 2026119.01120.68117.67120.26120.26-0.68%8,127,592
Apr 8, 2026119.39121.30118.95121.08121.083.80%8,190,398
Apr 7, 2026119.59120.08115.68116.65116.65-2.12%7,244,702
Apr 3, 2026123.66124.27119.17119.18119.18-3.62%7,065,658
Apr 2, 2026130.57130.58122.60123.66123.66-4.55%8,422,897
Apr 1, 2026127.76132.88125.53129.55129.553.71%10,660,330
Mar 31, 2026131.78132.40124.65124.91124.91-5.73%11,896,090
Mar 30, 2026135.53138.78130.00132.50132.50-7.13%15,143,120
Mar 27, 2026133.50143.03133.01142.68142.685.78%13,271,290
Mar 26, 2026136.69137.78133.70134.88134.88-1.38%8,926,171
Mar 25, 2026132.00139.33130.90136.77136.777.54%15,773,710
Mar 24, 2026122.10127.98120.18127.18127.185.96%11,282,750
Mar 23, 2026122.02126.30119.27120.03120.03-3.67%9,915,081
Mar 20, 2026123.88129.90123.88124.60124.601.33%11,708,040
Mar 19, 2026123.08125.71122.37122.96122.96-1.21%9,780,267
Mar 18, 2026115.00126.50115.00124.47124.478.23%16,010,480
Mar 17, 2026118.77119.25114.30115.00115.00-2.88%4,560,154
Mar 16, 2026117.90119.44115.26118.41118.410.48%3,736,438
Mar 13, 2026120.01121.77117.40117.85117.85-2.64%4,804,493
Mar 12, 2026119.00122.47117.59121.05121.051.80%6,111,321
Mar 11, 2026117.61120.50117.01118.91118.911.55%5,023,335
Mar 10, 2026116.88117.86116.10117.10117.101.50%3,927,935
Mar 9, 2026116.88116.88111.61115.37115.37-2.10%6,738,166
Mar 6, 2026114.71121.49114.33117.85117.852.74%6,788,103
Mar 5, 2026115.67118.28114.00114.71114.710.57%4,789,635
Mar 4, 2026114.50117.34113.30114.06114.06-0.77%4,571,028
Mar 3, 2026120.80120.90114.88114.95114.95-3.70%6,234,783
Mar 2, 2026114.54120.36114.06119.37119.372.47%6,824,312
Feb 27, 2026117.01117.85115.63116.49116.49-1.45%4,271,880
Feb 26, 2026115.30119.49114.70118.20118.202.49%6,898,283
Feb 25, 2026113.82115.87113.70115.33115.331.33%4,250,812
Feb 24, 2026112.00114.62111.78113.82113.822.56%4,026,419