Xiamen Faratronic Co., Ltd. (SHA:600563)
China · Delayed Price · Currency is CNY 115.26
-0.58 (-0.50%)
Sep 30, 2026, 3:00 PM CST
Xiamen Faratronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |