Xiamen Faratronic Co., Ltd. (SHA:600563)
China · Delayed Price · Currency is CNY 104.97
+2.37 (2.31%)
Oct 23, 2026, 3:00 PM CST
Xiamen Faratronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.50 | 105.41 | 99.00 | 104.97 | 104.97 | 2.31% | 3,984,142 |
| Oct 22, 2026 | 104.20 | 104.68 | 101.81 | 102.60 | 102.60 | -1.50% | 2,091,849 |
| Oct 21, 2026 | 104.70 | 105.77 | 104.00 | 104.16 | 104.16 | -0.47% | 1,844,491 |
| Oct 20, 2026 | 102.96 | 105.85 | 102.51 | 104.65 | 104.65 | 1.28% | 2,949,516 |
| Oct 19, 2026 | 101.32 | 104.20 | 101.23 | 103.33 | 103.33 | 1.30% | 2,531,083 |
| Oct 16, 2026 | 103.00 | 104.88 | 101.22 | 102.00 | 102.00 | 0.15% | 3,168,234 |
| Oct 15, 2026 | 104.50 | 105.38 | 101.27 | 101.85 | 101.85 | -4.68% | 4,625,468 |
| Oct 14, 2026 | 107.46 | 109.75 | 106.46 | 106.85 | 106.85 | -0.74% | 2,609,193 |
| Oct 13, 2026 | 107.50 | 109.38 | 105.52 | 107.65 | 107.65 | -1.44% | 3,350,038 |
| Oct 12, 2026 | 113.10 | 113.50 | 109.10 | 109.22 | 109.22 | -3.43% | 2,305,623 |
| Oct 9, 2026 | 113.48 | 113.90 | 109.34 | 113.10 | 113.10 | -0.34% | 2,870,117 |
| Oct 8, 2026 | 115.88 | 117.26 | 112.71 | 113.49 | 113.49 | -1.54% | 2,385,531 |
| Sep 30, 2026 | 116.48 | 116.78 | 114.90 | 115.26 | 115.26 | -0.50% | 2,092,932 |
| Sep 29, 2026 | 116.00 | 116.99 | 114.36 | 115.84 | 115.84 | -0.17% | 2,543,605 |
| Sep 28, 2026 | 119.00 | 119.99 | 115.30 | 116.04 | 116.04 | -3.55% | 3,165,913 |
| Sep 24, 2026 | 124.03 | 124.79 | 120.20 | 120.31 | 120.31 | -3.91% | 4,355,100 |
| Sep 23, 2026 | 124.00 | 126.26 | 123.33 | 125.20 | 125.20 | 0.95% | 3,372,525 |
| Sep 22, 2026 | 124.68 | 127.00 | 123.52 | 124.02 | 124.02 | 0.13% | 4,218,132 |
| Sep 21, 2026 | 126.78 | 127.50 | 123.24 | 123.86 | 123.86 | -0.48% | 3,624,726 |
| Sep 18, 2026 | 124.00 | 126.33 | 122.62 | 124.46 | 124.46 | 1.52% | 3,993,643 |
| Sep 17, 2026 | 125.14 | 126.27 | 122.53 | 122.60 | 122.60 | -2.47% | 3,129,760 |
| Sep 16, 2026 | 124.40 | 126.29 | 123.32 | 125.70 | 125.70 | 0.79% | 2,912,323 |
| Sep 15, 2026 | 123.98 | 125.60 | 123.71 | 124.72 | 124.72 | -0.08% | 2,194,215 |
| Sep 14, 2026 | 121.66 | 125.00 | 120.50 | 124.82 | 124.82 | 1.47% | 2,669,511 |
| Sep 11, 2026 | 120.90 | 123.46 | 118.85 | 123.01 | 123.01 | 0.77% | 3,392,037 |
| Sep 10, 2026 | 122.01 | 123.27 | 120.57 | 122.07 | 122.07 | -0.80% | 1,885,640 |
| Sep 9, 2026 | 124.00 | 124.44 | 122.30 | 123.06 | 123.06 | -0.28% | 2,145,895 |
| Sep 8, 2026 | 126.33 | 126.33 | 123.01 | 123.40 | 123.40 | -2.32% | 3,190,501 |
| Sep 7, 2026 | 124.80 | 127.28 | 124.60 | 126.33 | 126.33 | 2.31% | 2,699,960 |
| Sep 4, 2026 | 125.89 | 128.80 | 122.88 | 123.48 | 123.48 | -1.34% | 2,741,637 |
| Sep 3, 2026 | 124.00 | 126.37 | 123.90 | 125.16 | 125.16 | 1.63% | 3,017,047 |
| Sep 2, 2026 | 125.12 | 126.00 | 122.60 | 123.15 | 123.15 | -3.18% | 3,762,778 |
| Sep 1, 2026 | 129.25 | 132.50 | 127.00 | 127.19 | 127.19 | -1.49% | 2,946,865 |
| Aug 31, 2026 | 126.90 | 129.44 | 125.81 | 129.12 | 129.12 | 0.60% | 3,147,009 |
| Aug 28, 2026 | 128.90 | 131.95 | 128.26 | 128.35 | 128.35 | -0.96% | 2,694,759 |
| Aug 27, 2026 | 127.90 | 129.99 | 126.90 | 129.60 | 129.60 | 1.72% | 3,240,895 |
| Aug 26, 2026 | 126.40 | 129.36 | 125.91 | 127.41 | 127.41 | 0.97% | 2,656,425 |
| Aug 25, 2026 | 125.29 | 128.48 | 123.00 | 126.18 | 126.18 | -0.07% | 2,824,995 |
| 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 |