Foxconn Industrial Internet Co., Ltd. (SHA:601138)
China · Delayed Price · Currency is CNY 59.73
-0.17 (-0.28%)
Sep 16, 2025, 3:00 PM CST
SHA:601138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 36.47 | 39.71 | 36.47 | 39.71 | 39.71 | 9.24% | 222,850,156 |
| Aug 11, 2025 | 36.50 | 37.19 | 35.10 | 36.35 | 36.35 | -0.66% | 192,984,769 |
| Aug 8, 2025 | 35.73 | 37.55 | 35.06 | 36.59 | 36.59 | 2.64% | 180,125,156 |
| Aug 7, 2025 | 36.20 | 37.64 | 34.72 | 35.65 | 35.65 | 3.94% | 243,591,751 |
| Aug 6, 2025 | 34.10 | 34.69 | 33.55 | 34.30 | 34.30 | -2.14% | 147,620,736 |
| Aug 5, 2025 | 33.50 | 35.34 | 33.11 | 35.05 | 35.05 | 6.31% | 244,590,076 |
| Aug 4, 2025 | 32.40 | 33.10 | 32.21 | 32.97 | 32.97 | -0.09% | 138,180,054 |
| Aug 1, 2025 | 34.00 | 34.30 | 32.48 | 33.00 | 33.00 | -4.65% | 219,395,147 |
| Jul 31, 2025 | 33.26 | 35.90 | 33.20 | 34.61 | 34.61 | 4.00% | 302,280,341 |
| Jul 30, 2025 | 31.00 | 34.25 | 30.29 | 33.28 | 32.64 | 6.70% | 206,835,613 |
| Jul 29, 2025 | 29.56 | 31.28 | 29.31 | 31.19 | 30.59 | 5.48% | 178,836,481 |
| Jul 28, 2025 | 28.94 | 29.57 | 28.61 | 29.57 | 29.00 | 3.18% | 152,249,569 |
| Jul 25, 2025 | 28.45 | 29.15 | 28.41 | 28.66 | 28.11 | 0.74% | 107,433,857 |
| Jul 24, 2025 | 27.19 | 28.95 | 27.05 | 28.45 | 27.90 | 7.04% | 223,942,507 |
| Jul 23, 2025 | 26.50 | 26.76 | 26.35 | 26.58 | 26.07 | -1.41% | 114,093,401 |
| Jul 22, 2025 | 27.00 | 28.26 | 26.80 | 26.96 | 26.44 | -0.22% | 141,884,699 |
| Jul 21, 2025 | 27.00 | 27.55 | 26.75 | 27.02 | 26.50 | -0.33% | 86,503,840 |
| Jul 18, 2025 | 27.49 | 27.99 | 27.06 | 27.11 | 26.59 | -1.42% | 128,958,666 |
| Jul 17, 2025 | 26.63 | 27.63 | 26.63 | 27.50 | 26.97 | 2.88% | 157,134,173 |
| Jul 16, 2025 | 26.99 | 27.41 | 26.65 | 26.73 | 26.22 | -1.91% | 145,623,211 |
| Jul 15, 2025 | 26.30 | 27.41 | 26.17 | 27.25 | 26.73 | 5.13% | 276,347,142 |
| Jul 14, 2025 | 26.00 | 26.22 | 25.40 | 25.92 | 25.42 | -0.31% | 108,430,624 |
| Jul 11, 2025 | 26.10 | 26.57 | 25.88 | 26.00 | 25.50 | -0.61% | 143,914,629 |
| Jul 10, 2025 | 26.90 | 26.99 | 25.88 | 26.16 | 25.66 | -1.65% | 186,420,588 |
| Jul 9, 2025 | 27.00 | 27.12 | 26.50 | 26.60 | 26.09 | 0.83% | 265,386,641 |
| Jul 8, 2025 | 24.88 | 26.38 | 24.80 | 26.38 | 25.87 | 10.01% | 289,695,440 |