Fiberhome Telecommunication Technologies Co., Ltd. - 600498.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.28	24.54	24.54	24.62	23.83	39.37M
September 04, 2025	25.83	24.07	24.07	26.05	23.53	57.72M
September 03, 2025	25.62	25.64	25.64	26.22	25.41	43.72M
September 02, 2025	26.99	25.68	25.68	27.25	25.4	66.47M
September 01, 2025	27.52	27.16	27.16	28.04	26.85	57.53M
August 29, 2025	27.8	27.43	27.43	27.89	27.2	55.96M
August 28, 2025	26.38	28	28	28.2	26.36	88.48M
August 27, 2025	27.06	26.55	26.55	27.63	26.38	62.48M
August 26, 2025	27.75	27.09	27.09	27.93	26.98	89.99M
August 25, 2025	27.51	28.29	28.29	29.22	26.97	115.34M
August 22, 2025	26.06	26.56	26.56	26.97	25.86	61.47M
August 21, 2025	25.81	26.02	26.02	26.83	25.81	50.78M
August 20, 2025	25.68	25.8	25.8	25.93	24.9	41.9M
August 19, 2025	25.35	25.93	25.93	26.35	25.26	49.87M
August 18, 2025	24.93	25.59	25.59	26.02	24.9	53.74M
August 15, 2025	24.69	24.87	24.87	25.25	24.69	33.21M
August 14, 2025	25.68	24.83	24.83	25.72	24.65	48.26M
August 13, 2025	25.2	25.45	25.45	25.54	24.8	71.41M
August 12, 2025	24.2	25.2	25.2	25.2	23.92	69.59M
August 11, 2025	23.38	24.2	24.2	24.66	23.35	69.45M
August 08, 2025	22.85	23.08	23.08	23.28	22.5	47.67M
August 07, 2025	22.36	22.91	22.91	23.2	21.96	58.69M
August 06, 2025	22.2	22.35	22.35	22.55	21.99	23.79M
August 05, 2025	22.18	22.23	22.23	22.3	21.9	23.85M
August 04, 2025	21.98	22.09	22.09	22.38	21.81	20.48M
August 01, 2025	22.45	22.11	22.11	22.5	21.71	41.69M
July 31, 2025	21.89	22.46	22.46	22.78	21.77	60.51M
July 30, 2025	22.1	21.86	21.86	22.1	21.71	20.26M
July 29, 2025	21.78	22.17	22.17	22.19	21.52	32.26M
July 28, 2025	21.88	21.86	21.86	22.02	21.73	20.16M
July 25, 2025	21.55	21.7	21.7	21.74	21.5	17.34M
July 24, 2025	21.5	21.6	21.6	21.65	21.42	14.42M
July 23, 2025	21.69	21.45	21.45	21.71	21.39	19.55M
July 22, 2025	21.83	21.8	21.8	22.04	21.66	19.41M
July 21, 2025	21.74	21.77	21.77	21.86	21.55	16.02M
July 18, 2025	22.1	21.79	21.79	22.15	21.74	19.65M
July 17, 2025	21.35	22.03	22.03	22.05	21.34	30.96M
July 16, 2025	21.59	21.43	21.43	21.82	21.34	19.39M
July 15, 2025	21.33	21.48	21.48	21.68	21.3	21.1M
July 14, 2025	21.52	21.33	21.33	21.53	21.32	11.65M
July 11, 2025	21.37	21.4	21.4	21.49	21.19	16.71M
July 10, 2025	21.16	21.41	21.41	21.55	21.1	25.64M
July 09, 2025	21.2	21.15	21.15	21.27	21	16.63M
July 08, 2025	20.4	21.27	21.27	21.3	20.33	31.99M
July 07, 2025	20.62	20.4	20.4	20.62	20.32	9M
July 04, 2025	20.75	20.61	20.61	20.83	20.57	10.88M
July 03, 2025	20.54	20.81	20.81	20.98	20.53	12.38M
July 02, 2025	20.89	20.58	20.58	20.9	20.48	13.38M
July 01, 2025	21.04	20.88	20.88	21.05	20.74	13.93M
June 30, 2025	20.65	21.03	21.03	21.22	20.65	21.16M
June 27, 2025	20.65	20.64	20.64	20.82	20.42	15.01M
June 26, 2025	20.79	20.56	20.56	20.88	20.52	18.02M
June 25, 2025	20.46	20.74	20.74	20.8	20.42	20.22M
June 24, 2025	19.9	20.46	20.46	20.48	19.9	19.15M
June 23, 2025	19.45	19.86	19.86	19.92	19.4	11.88M
June 20, 2025	20.01	19.6	19.6	20.19	19.56	14.32M
June 19, 2025	20.43	20.22	20.04	20.69	20.16	15.13M
June 18, 2025	20.08	20.38	20.2	20.58	19.96	17.29M
June 17, 2025	20.38	20.06	19.88	20.39	20.03	10.56M
June 16, 2025	19.89	20.26	20.26	20.35	19.83	13.53M

Fiberhome Telecommunication Technologies Co., Ltd. (600498.SS) SHH