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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.01	41.64	41.64	44.29	41.53	84.62M
February 12, 2026	41.65	43.37	43.37	44.23	40.88	107.26M
February 11, 2026	42.56	41.62	41.62	45.43	41.47	111.62M
February 10, 2026	42.83	43.86	43.86	45.36	42.72	123.11M
February 09, 2026	42.5	42.84	42.84	43.33	40.77	133.93M
February 06, 2026	38.6	41.25	41.25	42.98	38.5	177.27M
February 05, 2026	39.9	39.07	39.07	40.73	38.4	80.83M
February 04, 2026	41.51	40.83	40.83	42.48	39.9	110.44M
February 03, 2026	40.16	42.38	42.38	42.38	39.8	126.55M
February 02, 2026	40.6	39.38	39.38	42.28	39.25	116.87M
January 30, 2026	39.04	39.6	39.6	40.72	37.59	102.55M
January 29, 2026	39.67	39.6	39.6	41.25	39.47	99.75M
January 28, 2026	41.7	40.39	40.39	42	39.01	135.8M
January 27, 2026	39.92	39.88	39.88	41.56	38.9	97.32M
January 26, 2026	42	40.17	40.17	42.86	39.51	162.32M
January 23, 2026	38.7	41.82	41.82	41.82	38.7	114.29M
January 22, 2026	36.7	38.02	38.02	38.32	36.16	130.41M
January 21, 2026	37.11	36.59	36.59	37.99	36.38	95.76M
January 20, 2026	40	37.07	37.07	40.6	36.38	155.65M
January 19, 2026	39.09	39.31	39.31	40.71	38.28	163.13M
January 16, 2026	38.76	39.02	39.02	41.02	38.76	256.67M
January 15, 2026	43.07	43.07	43.07	43.07	43.07	24.98M
January 14, 2026	45.88	47.86	47.86	48.75	40.42	361.68M
January 13, 2026	47.1	44.32	44.32	47.1	39.62	307.96M
January 12, 2026	42.3	42.82	42.82	42.82	42.28	48.21M
January 09, 2026	38.5	38.93	38.93	40.45	37.07	217.59M
January 08, 2026	35.97	37.5	37.5	38.34	35.24	207.77M
January 07, 2026	34.68	36.7	36.7	38.36	34.01	240.33M
January 06, 2026	35.98	35.28	35.28	36.87	33.48	277.85M
January 05, 2026	33.81	35.29	35.29	35.29	32.58	134.64M
December 31, 2025	29.89	32.08	32.08	32.08	29.89	134.4M
December 30, 2025	30.09	29.16	29.16	31.15	28.89	140.79M
December 29, 2025	30.5	30.47	30.47	31.74	30.08	158.72M
December 26, 2025	27.7	29.45	29.45	30.36	27.6	178.73M
December 25, 2025	27.5	27.87	27.87	28.52	27.45	92.09M
December 24, 2025	27.01	27.75	27.75	27.81	26.73	72.51M
December 23, 2025	28.31	27.4	27.4	28.58	27.02	104.05M
December 22, 2025	27.83	28.55	28.55	29.33	27.6	147.45M
December 19, 2025	26.58	27.58	27.58	28.49	26.1	147.82M
December 18, 2025	27	26.31	26.31	27.18	26.21	105.29M
December 17, 2025	25.6	26.7	26.7	26.8	25.48	113.49M
December 16, 2025	26.2	25.31	25.31	26.39	25.08	85.61M
December 15, 2025	26.04	26.77	26.77	27.27	25.67	125.84M
December 12, 2025	25.28	26.48	26.48	26.9	25.01	143.17M
December 11, 2025	25.08	25.4	25.4	25.82	24.58	120.21M
December 10, 2025	24.5	24.88	24.88	25.08	24.11	64.61M
December 09, 2025	24.8	24.63	24.63	24.99	24.31	81.98M
December 08, 2025	23.29	24.85	24.85	25.26	23.27	133.6M
December 05, 2025	22.51	22.97	22.97	23.06	22.35	41.87M
December 04, 2025	22.67	22.53	22.53	22.67	22.2	30.58M
December 03, 2025	23.1	22.72	22.72	23.3	22.7	31.45M
December 02, 2025	23.35	22.92	22.92	23.74	22.86	53.33M
December 01, 2025	22.99	23.74	23.74	23.85	22.91	55.81M
November 28, 2025	22.84	22.86	22.86	22.99	22.67	20.24M
November 27, 2025	23.05	22.92	22.92	23.39	22.9	42.03M
November 26, 2025	22.83	23.3	23.3	24.1	22.64	57.45M
November 25, 2025	22.2	22.83	22.83	23.03	22.16	37.34M
November 24, 2025	21.82	22.09	22.09	22.18	21.67	21.08M
November 21, 2025	21.95	21.61	21.61	22.19	21.58	29.09M
November 20, 2025	22.93	22.58	22.58	23.05	22.55	16.86M

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