Foxconn Industrial Internet Co., Ltd. (SHA:601138)
China · Delayed Price · Currency is CNY 80.80
+6.81 (9.20%)
Oct 29, 2025, 3:00 PM CST
SHA:601138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 78.12 | 81.39 | 77.90 | 80.80 | 80.80 | 9.20% | 199,193,919 |
| Oct 28, 2025 | 71.18 | 75.76 | 71.05 | 73.99 | 73.99 | 1.69% | 202,804,199 |
| Oct 27, 2025 | 69.26 | 73.58 | 69.26 | 72.76 | 72.76 | 8.19% | 234,879,242 |
| Oct 24, 2025 | 65.18 | 67.70 | 64.06 | 67.25 | 67.25 | 5.09% | 179,020,774 |
| Oct 23, 2025 | 64.80 | 65.02 | 62.70 | 63.99 | 63.99 | -2.25% | 111,025,337 |
| Oct 22, 2025 | 66.99 | 67.00 | 64.50 | 65.46 | 65.46 | -3.74% | 167,191,686 |
| Oct 21, 2025 | 62.94 | 68.19 | 62.42 | 68.00 | 68.00 | 9.57% | 252,287,766 |
| Oct 20, 2025 | 62.00 | 63.82 | 61.07 | 62.06 | 62.06 | 3.42% | 145,002,286 |
| Oct 17, 2025 | 63.00 | 63.27 | 59.90 | 60.01 | 60.01 | -5.63% | 137,879,485 |
| Oct 16, 2025 | 62.00 | 64.35 | 61.70 | 63.59 | 63.59 | 0.33% | 115,939,328 |
| Oct 15, 2025 | 59.72 | 63.90 | 58.50 | 63.38 | 63.38 | 6.13% | 191,166,300 |
| Oct 14, 2025 | 64.99 | 65.66 | 59.25 | 59.72 | 59.72 | -5.92% | 194,679,098 |
| Oct 13, 2025 | 61.00 | 64.63 | 61.00 | 63.48 | 63.48 | -4.41% | 170,867,713 |
| Oct 10, 2025 | 68.31 | 69.99 | 65.46 | 66.41 | 66.41 | -2.98% | 184,283,841 |
| Oct 9, 2025 | 67.11 | 70.88 | 67.00 | 68.45 | 68.45 | 3.70% | 221,543,652 |
| Sep 30, 2025 | 66.80 | 69.48 | 65.52 | 66.01 | 66.01 | -0.86% | 165,341,739 |
| Sep 29, 2025 | 64.85 | 67.50 | 64.85 | 66.58 | 66.58 | 2.64% | 155,035,785 |
| Sep 26, 2025 | 67.55 | 68.51 | 64.65 | 64.87 | 64.87 | -5.24% | 192,175,650 |
| Sep 25, 2025 | 67.88 | 69.86 | 66.19 | 68.46 | 68.46 | -0.25% | 188,668,167 |
| Sep 24, 2025 | 68.80 | 69.94 | 67.50 | 68.63 | 68.63 | -3.16% | 196,384,443 |
| Sep 23, 2025 | 74.72 | 74.72 | 68.50 | 70.87 | 70.87 | 0.52% | 267,032,716 |
| Sep 22, 2025 | 66.55 | 71.89 | 64.64 | 70.50 | 70.50 | 6.66% | 239,928,000 |
| Sep 19, 2025 | 65.64 | 68.63 | 65.00 | 66.10 | 66.10 | 2.70% | 236,867,281 |
| Sep 18, 2025 | 59.39 | 67.23 | 59.39 | 64.36 | 64.36 | 5.30% | 315,066,851 |
| Sep 17, 2025 | 58.90 | 63.00 | 57.71 | 61.12 | 61.12 | 2.33% | 241,909,399 |
| Sep 16, 2025 | 59.87 | 61.90 | 58.87 | 59.73 | 59.73 | -0.28% | 179,496,997 |
| Sep 15, 2025 | 60.00 | 61.28 | 58.50 | 59.90 | 59.90 | -3.23% | 193,171,858 |
| Sep 12, 2025 | 58.88 | 63.10 | 58.03 | 61.90 | 61.90 | 4.84% | 315,605,220 |
| Sep 11, 2025 | 55.80 | 59.04 | 54.65 | 59.04 | 59.04 | 10.01% | 272,279,844 |
| Sep 10, 2025 | 51.60 | 53.67 | 50.60 | 53.67 | 53.67 | 10.00% | 346,078,651 |
| Sep 9, 2025 | 50.40 | 51.50 | 47.50 | 48.79 | 48.79 | -5.08% | 262,177,391 |
| Sep 8, 2025 | 55.00 | 56.14 | 50.38 | 51.40 | 51.40 | -7.93% | 303,251,521 |
| Sep 5, 2025 | 53.30 | 57.20 | 50.60 | 55.83 | 55.83 | 5.08% | 339,091,254 |
| Sep 4, 2025 | 56.50 | 57.88 | 49.93 | 53.13 | 53.13 | -2.05% | 333,831,271 |
| Sep 3, 2025 | 53.88 | 55.60 | 51.08 | 54.24 | 54.24 | 0.67% | 221,915,698 |
| Sep 2, 2025 | 56.70 | 58.00 | 52.51 | 53.88 | 53.88 | -3.13% | 272,311,540 |
| Sep 1, 2025 | 53.99 | 56.96 | 52.30 | 55.62 | 55.62 | 3.33% | 269,519,213 |
| Aug 29, 2025 | 48.00 | 53.83 | 47.14 | 53.83 | 53.83 | 9.99% | 343,022,654 |
| Aug 28, 2025 | 44.60 | 49.95 | 44.22 | 48.94 | 48.94 | 7.04% | 345,929,345 |
| Aug 27, 2025 | 45.00 | 47.89 | 44.51 | 45.72 | 45.72 | 0.53% | 260,361,155 |
| Aug 26, 2025 | 46.88 | 47.00 | 45.48 | 45.48 | 45.48 | -5.25% | 221,637,437 |
| Aug 25, 2025 | 46.50 | 48.07 | 44.70 | 48.00 | 48.00 | 4.73% | 306,073,010 |
| Aug 22, 2025 | 44.50 | 47.29 | 44.00 | 45.83 | 45.83 | 1.19% | 241,263,010 |
| Aug 21, 2025 | 47.42 | 48.40 | 44.57 | 45.29 | 45.29 | -5.47% | 231,661,917 |
| Aug 20, 2025 | 46.50 | 48.96 | 45.80 | 47.91 | 47.91 | -2.04% | 253,058,665 |
| Aug 19, 2025 | 44.02 | 48.91 | 43.68 | 48.91 | 48.91 | 10.01% | 273,043,830 |
| Aug 18, 2025 | 44.80 | 45.25 | 41.66 | 44.46 | 44.46 | -0.89% | 263,078,034 |
| Aug 15, 2025 | 42.59 | 45.70 | 42.50 | 44.86 | 44.86 | 3.79% | 230,671,299 |
| Aug 14, 2025 | 43.96 | 45.78 | 42.98 | 43.22 | 43.22 | -1.05% | 242,001,501 |
| Aug 13, 2025 | 39.72 | 43.68 | 38.95 | 43.68 | 43.68 | 10.00% | 242,366,773 |