FESCO Group Co., Ltd. (SHA:600861)
China · Delayed Price · Currency is CNY 18.71
-0.03 (-0.16%)
Oct 24, 2025, 2:45 PM CST
FESCO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.77 | 18.82 | 18.68 | 18.75 | 18.75 | 0.05% | 1,665,506 |
| Oct 23, 2025 | 18.52 | 18.85 | 18.41 | 18.74 | 18.74 | 0.92% | 2,958,703 |
| Oct 22, 2025 | 18.69 | 18.71 | 18.54 | 18.57 | 18.57 | -0.75% | 2,347,800 |
| Oct 21, 2025 | 18.81 | 18.84 | 18.66 | 18.71 | 18.71 | -0.58% | 3,395,557 |
| Oct 20, 2025 | 19.32 | 19.38 | 18.77 | 18.82 | 18.82 | -2.39% | 3,104,901 |
| Oct 17, 2025 | 19.39 | 19.54 | 19.18 | 19.28 | 19.28 | -0.87% | 2,255,025 |
| Oct 16, 2025 | 19.66 | 19.80 | 19.38 | 19.45 | 19.45 | -1.47% | 2,367,301 |
| Oct 15, 2025 | 19.14 | 20.24 | 19.08 | 19.74 | 19.74 | 3.13% | 6,064,655 |
| Oct 14, 2025 | 18.77 | 19.22 | 18.77 | 19.14 | 19.14 | 2.30% | 3,935,902 |
| Oct 13, 2025 | 18.70 | 18.77 | 18.52 | 18.71 | 18.71 | -1.01% | 2,226,362 |
| Oct 10, 2025 | 18.56 | 18.97 | 18.56 | 18.90 | 18.90 | 1.67% | 3,137,262 |
| Oct 9, 2025 | 18.75 | 18.75 | 18.50 | 18.59 | 18.59 | -1.17% | 2,807,484 |
| Sep 30, 2025 | 18.90 | 18.91 | 18.75 | 18.81 | 18.81 | -0.32% | 1,662,536 |
| Sep 29, 2025 | 18.84 | 18.90 | 18.58 | 18.87 | 18.87 | 0.21% | 1,765,650 |
| Sep 26, 2025 | 19.06 | 19.12 | 18.80 | 18.83 | 18.83 | -1.21% | 1,976,300 |
| Sep 25, 2025 | 19.11 | 19.26 | 18.97 | 19.06 | 19.06 | -0.42% | 1,895,450 |
| Sep 24, 2025 | 18.95 | 19.17 | 18.93 | 19.14 | 19.14 | 0.58% | 1,493,709 |
| Sep 23, 2025 | 19.15 | 19.21 | 18.68 | 19.03 | 19.03 | -0.83% | 2,631,901 |
| Sep 22, 2025 | 19.22 | 19.33 | 19.03 | 19.19 | 19.19 | -0.47% | 2,169,300 |
| Sep 19, 2025 | 19.20 | 19.36 | 19.05 | 19.28 | 19.28 | - | 2,610,541 |
| Sep 18, 2025 | 19.66 | 19.74 | 19.20 | 19.28 | 19.28 | -3.55% | 4,409,941 |
| Sep 17, 2025 | 19.75 | 20.22 | 19.67 | 19.99 | 19.99 | 0.96% | 3,585,800 |
| Sep 16, 2025 | 19.83 | 20.04 | 19.66 | 19.80 | 19.80 | -0.95% | 2,977,100 |
| Sep 15, 2025 | 19.80 | 20.08 | 19.50 | 19.99 | 19.99 | 0.55% | 3,575,820 |
| Sep 12, 2025 | 20.09 | 20.18 | 19.87 | 19.88 | 19.88 | -1.09% | 2,469,508 |
| Sep 11, 2025 | 20.00 | 20.10 | 19.84 | 20.10 | 20.10 | 0.30% | 2,340,913 |
| Sep 10, 2025 | 20.07 | 20.21 | 19.99 | 20.04 | 20.04 | -0.45% | 1,922,750 |
| Sep 9, 2025 | 20.17 | 20.32 | 19.94 | 20.13 | 20.13 | -0.30% | 2,896,500 |
| Sep 8, 2025 | 20.18 | 20.30 | 20.07 | 20.19 | 20.19 | 0.10% | 3,165,900 |
| Sep 5, 2025 | 20.12 | 20.23 | 20.00 | 20.17 | 20.17 | 0.80% | 2,223,550 |
| Sep 4, 2025 | 19.92 | 20.19 | 19.82 | 20.01 | 20.01 | 0.05% | 2,762,800 |
| Sep 3, 2025 | 20.22 | 20.34 | 19.92 | 20.00 | 20.00 | -1.09% | 2,516,900 |
| Sep 2, 2025 | 20.40 | 20.47 | 20.05 | 20.22 | 20.22 | -0.88% | 3,942,100 |
| Sep 1, 2025 | 20.78 | 20.87 | 20.35 | 20.40 | 20.40 | -1.54% | 4,980,200 |
| Aug 29, 2025 | 20.50 | 20.76 | 20.39 | 20.72 | 20.72 | 1.07% | 4,012,981 |
| Aug 28, 2025 | 20.84 | 20.99 | 20.03 | 20.50 | 20.50 | -0.97% | 5,955,051 |
| Aug 27, 2025 | 21.07 | 21.36 | 20.70 | 20.70 | 20.70 | -1.15% | 5,686,160 |
| Aug 26, 2025 | 20.90 | 21.10 | 20.81 | 20.94 | 20.94 | -0.05% | 4,039,027 |
| Aug 25, 2025 | 20.97 | 21.09 | 20.76 | 20.95 | 20.95 | -0.05% | 4,679,327 |
| Aug 22, 2025 | 20.65 | 21.00 | 20.52 | 20.96 | 20.96 | 1.30% | 4,844,741 |
| Aug 21, 2025 | 20.65 | 20.91 | 20.46 | 20.69 | 20.69 | 0.19% | 5,557,226 |
| Aug 20, 2025 | 20.64 | 20.66 | 20.33 | 20.65 | 20.65 | -0.24% | 4,410,681 |
| Aug 19, 2025 | 20.80 | 20.90 | 20.64 | 20.70 | 20.70 | -0.43% | 3,188,900 |
| Aug 18, 2025 | 20.84 | 21.15 | 20.71 | 20.79 | 20.79 | -0.24% | 5,701,987 |
| Aug 15, 2025 | 20.61 | 20.91 | 20.58 | 20.84 | 20.84 | 0.53% | 5,081,900 |
| Aug 14, 2025 | 21.18 | 21.23 | 20.64 | 20.73 | 20.73 | -2.03% | 4,950,200 |
| Aug 13, 2025 | 21.39 | 21.49 | 20.90 | 21.16 | 21.16 | -0.66% | 5,858,970 |
| Aug 12, 2025 | 21.60 | 21.79 | 21.28 | 21.30 | 21.30 | -1.62% | 4,616,646 |
| Aug 11, 2025 | 21.25 | 21.96 | 21.06 | 21.65 | 21.65 | 1.88% | 8,734,910 |
| Aug 8, 2025 | 20.45 | 21.78 | 20.43 | 21.25 | 21.25 | 4.01% | 11,755,796 |