Xiamen Faratronic Co., Ltd. (SHA:600563)
China · Delayed Price · Currency is CNY 126.27
-6.80 (-5.11%)
Aug 24, 2026, 3:00 PM CST
Xiamen Faratronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 133.07 | 135.96 | 124.00 | 126.27 | 126.27 | -5.11% | 5,860,653 |
| Aug 21, 2026 | 127.94 | 134.55 | 127.67 | 133.07 | 133.07 | 3.54% | 4,694,931 |
| Aug 20, 2026 | 131.80 | 132.88 | 127.77 | 128.52 | 128.52 | -1.38% | 3,571,252 |
| Aug 19, 2026 | 133.20 | 134.50 | 130.32 | 130.32 | 130.32 | -4.37% | 5,592,892 |
| Aug 18, 2026 | 138.60 | 139.67 | 133.95 | 136.28 | 136.28 | -2.02% | 5,627,124 |
| Aug 17, 2026 | 135.40 | 139.58 | 133.15 | 139.09 | 139.09 | 2.73% | 6,813,021 |
| Aug 14, 2026 | 136.00 | 137.75 | 133.43 | 135.39 | 135.39 | -0.07% | 4,812,918 |
| Aug 13, 2026 | 133.90 | 138.96 | 133.89 | 135.49 | 135.49 | 1.87% | 6,993,463 |
| Aug 12, 2026 | 135.21 | 136.08 | 132.66 | 133.00 | 133.00 | -2.23% | 5,215,667 |
| Aug 11, 2026 | 134.12 | 138.98 | 133.50 | 136.03 | 136.03 | 0.39% | 4,291,811 |
| Aug 10, 2026 | 136.25 | 136.77 | 131.86 | 135.50 | 135.50 | -0.52% | 5,478,092 |
| Aug 7, 2026 | 137.47 | 137.52 | 133.47 | 136.21 | 136.21 | -0.74% | 6,214,121 |
| Aug 6, 2026 | 140.01 | 140.38 | 135.41 | 137.22 | 137.22 | -3.15% | 6,352,296 |
| Aug 5, 2026 | 138.14 | 143.85 | 137.32 | 141.69 | 141.69 | 1.55% | 6,352,837 |
| Aug 4, 2026 | 137.30 | 140.98 | 135.38 | 139.53 | 139.53 | 2.34% | 4,968,398 |
| Aug 3, 2026 | 135.20 | 136.79 | 132.30 | 136.34 | 136.34 | -0.39% | 4,154,437 |
| Jul 31, 2026 | 138.74 | 140.08 | 136.26 | 136.88 | 136.88 | 2.46% | 5,860,218 |
| Jul 30, 2026 | 135.70 | 136.56 | 129.89 | 133.60 | 133.60 | -1.55% | 4,954,404 |
| Jul 29, 2026 | 131.17 | 136.63 | 129.66 | 135.70 | 135.70 | 3.45% | 5,770,619 |
| Jul 28, 2026 | 132.00 | 134.10 | 129.61 | 131.18 | 131.18 | -3.54% | 5,835,146 |
| Jul 27, 2026 | 126.20 | 137.70 | 126.09 | 136.00 | 136.00 | 7.20% | 6,596,279 |
| Jul 24, 2026 | 128.00 | 130.78 | 126.55 | 126.86 | 126.86 | -3.01% | 4,343,515 |
| Jul 23, 2026 | 126.89 | 131.63 | 126.89 | 130.80 | 130.80 | 3.08% | 5,464,034 |
| Jul 22, 2026 | 130.45 | 131.67 | 126.60 | 126.89 | 126.89 | -2.75% | 5,960,108 |
| Jul 21, 2026 | 122.50 | 131.31 | 120.18 | 130.48 | 130.48 | 7.13% | 7,890,546 |
| Jul 20, 2026 | 127.51 | 128.52 | 119.00 | 121.80 | 121.80 | -2.96% | 7,438,401 |
| Jul 17, 2026 | 131.10 | 131.53 | 123.89 | 125.52 | 125.52 | -5.13% | 7,027,910 |
| Jul 16, 2026 | 128.00 | 137.88 | 127.99 | 132.31 | 132.31 | 0.58% | 7,168,979 |
| Jul 15, 2026 | 138.69 | 139.98 | 131.00 | 131.55 | 131.55 | -5.13% | 5,699,355 |
| Jul 14, 2026 | 135.64 | 139.41 | 131.80 | 138.66 | 138.66 | 3.09% | 6,922,897 |
| Jul 13, 2026 | 140.01 | 142.72 | 134.03 | 134.50 | 134.50 | -6.37% | 7,877,642 |
| Jul 10, 2026 | 151.47 | 154.26 | 143.65 | 143.65 | 143.65 | -4.79% | 8,836,140 |
| Jul 9, 2026 | 143.65 | 151.60 | 140.33 | 150.88 | 150.88 | 7.13% | 9,532,293 |
| Jul 8, 2026 | 151.00 | 151.37 | 140.36 | 140.84 | 140.84 | -6.40% | 9,150,760 |
| Jul 7, 2026 | 153.50 | 157.50 | 148.71 | 150.47 | 150.47 | -2.06% | 6,763,868 |
| Jul 6, 2026 | 160.00 | 161.82 | 149.40 | 153.64 | 153.64 | -2.18% | 9,210,831 |
| Jul 3, 2026 | 160.27 | 163.68 | 153.52 | 157.06 | 157.06 | -4.41% | 10,536,730 |
| Jul 2, 2026 | 172.55 | 173.30 | 164.30 | 164.30 | 164.30 | -10.00% | 11,285,898 |
| Jul 1, 2026 | 192.20 | 195.20 | 177.99 | 182.55 | 182.55 | -4.32% | 14,111,558 |
| Jun 30, 2026 | 186.00 | 195.68 | 184.10 | 190.80 | 190.80 | 0.74% | 13,128,545 |
| Jun 29, 2026 | 191.00 | 198.80 | 185.60 | 189.40 | 189.40 | 0.34% | 16,924,165 |
| Jun 26, 2026 | 188.00 | 195.50 | 177.70 | 188.76 | 188.76 | -0.67% | 17,084,814 |
| Jun 25, 2026 | 183.00 | 191.55 | 178.97 | 190.04 | 190.04 | 6.31% | 20,915,561 |
| Jun 24, 2026 | 162.45 | 178.76 | 161.95 | 178.76 | 178.76 | 10.00% | 16,552,404 |
| Jun 23, 2026 | 172.00 | 172.00 | 160.60 | 162.51 | 162.51 | -6.03% | 10,072,784 |
| Jun 22, 2026 | 170.50 | 177.25 | 167.50 | 172.94 | 172.94 | 2.82% | 12,524,169 |
| Jun 18, 2026 | 169.98 | 175.39 | 167.77 | 168.19 | 168.19 | -1.09% | 10,105,410 |
| Jun 17, 2026 | 168.29 | 172.23 | 165.55 | 170.05 | 170.05 | 1.05% | 9,479,770 |
| Jun 16, 2026 | 161.00 | 173.00 | 159.51 | 168.29 | 168.29 | 6.99% | 12,836,490 |
| Jun 15, 2026 | 145.00 | 157.30 | 144.60 | 157.30 | 157.30 | 10.00% | 9,064,409 |