FESCO Group Co., Ltd. - 600861.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.42	18.11	18.11	18.45	18.11	3.5M
February 12, 2026	18.57	18.44	18.44	18.57	18.35	2.22M
February 11, 2026	18.61	18.57	18.57	18.68	18.52	2.3M
February 10, 2026	18.49	18.69	18.69	18.77	18.37	4.05M
February 09, 2026	18.46	18.49	18.49	18.54	18.42	2.66M
February 06, 2026	18.27	18.42	18.42	18.54	18.14	3.22M
February 05, 2026	18.23	18.41	18.41	18.59	18.23	4.26M
February 04, 2026	18.24	18.29	18.29	18.33	18.11	3.11M
February 03, 2026	18.25	18.31	18.31	18.58	18.19	3.89M
February 02, 2026	18.54	18.02	18.02	18.64	17.96	4.12M
January 30, 2026	18.5	18.57	18.57	18.64	18.33	3.98M
January 29, 2026	18.3	18.5	18.5	18.66	18.07	5.26M
January 28, 2026	18.87	18.35	18.35	18.95	18.26	6.4M
January 27, 2026	18.68	18.73	18.73	18.92	18.44	4.23M
January 26, 2026	19	18.74	18.74	19.16	18.63	4.46M
January 23, 2026	18.75	18.99	18.99	19.05	18.71	4.74M
January 22, 2026	18.61	18.75	18.75	18.76	18.55	3.37M
January 21, 2026	18.67	18.65	18.65	18.78	18.56	3.66M
January 20, 2026	18.6	18.74	18.74	18.86	18.55	5.08M
January 19, 2026	18.61	18.66	18.66	18.82	18.56	4.99M
January 16, 2026	19.22	18.75	18.75	19.26	18.62	6.93M
January 15, 2026	19.47	19.3	19.3	19.6	19.05	6.44M
January 14, 2026	18.67	19.47	19.47	20.15	18.63	15.67M
January 13, 2026	18.65	18.67	18.67	18.96	18.65	5.21M
January 12, 2026	18.29	18.74	18.74	18.83	18.25	6.8M
January 09, 2026	18.24	18.27	18.27	18.3	18.13	2.7M
January 08, 2026	18.15	18.15	18.15	18.29	18.06	2.69M
January 07, 2026	18.35	18.15	18.15	18.37	18.11	2.89M
January 06, 2026	18.27	18.37	18.37	18.5	18.26	2.83M
January 05, 2026	18.3	18.33	18.33	18.33	18.1	4.07M
December 31, 2025	17.7	18.34	18.34	18.68	17.7	9.52M
December 30, 2025	17.75	17.7	17.7	17.82	17.62	3.65M
December 29, 2025	18	17.82	17.82	18	17.8	2.99M
December 26, 2025	18.04	17.97	17.97	18.17	17.94	2.61M
December 25, 2025	18	18.1	18.1	18.16	17.9	2.12M
December 24, 2025	17.98	17.96	17.96	18.02	17.77	2.63M
December 23, 2025	18.23	17.97	17.97	18.25	17.94	4.35M
December 22, 2025	18.43	18.25	18.25	18.43	18.18	3.61M
December 19, 2025	18.29	18.42	18.42	18.49	18.2	3.42M
December 18, 2025	18.16	18.26	18.26	18.31	18.1	2.18M
December 17, 2025	18.06	18.24	18.24	18.42	18	4.33M
December 16, 2025	18.39	18.08	18.08	18.52	17.88	5.04M
December 15, 2025	18.57	18.27	18.27	18.6	18.25	2.96M
December 12, 2025	18.3	18.51	18.51	18.75	18.25	5.61M
December 11, 2025	18.35	18.22	18.22	18.35	18.12	3.41M
December 10, 2025	18.37	18.35	18.35	18.53	18.21	3.31M
December 09, 2025	18.22	18.38	18.38	18.69	18.22	4.16M
December 08, 2025	18.26	18.28	18.28	18.45	18.18	3.72M
December 05, 2025	18.18	18.25	18.25	18.26	18.08	1.72M
December 04, 2025	18.47	18.18	18.18	18.47	18.16	1.83M
December 03, 2025	18.14	18.43	18.43	18.5	18.13	3.04M
December 02, 2025	18.25	18.14	18.14	18.28	18.04	1.81M
December 01, 2025	18.08	18.25	18.25	18.26	18.05	2.61M
November 28, 2025	18.12	18.07	18.07	18.15	17.96	1.7M
November 27, 2025	18.38	18.12	18.12	18.38	18.08	2.01M
November 26, 2025	18.48	18.27	18.27	18.61	18.23	2.39M
November 25, 2025	18.81	18.5	18.5	18.83	18.48	2.67M
November 24, 2025	18.49	18.71	18.71	18.82	18.43	2.52M
November 21, 2025	18.58	18.45	18.45	18.69	18.16	2.82M
November 20, 2025	18.8	18.63	18.63	18.8	18.6	1.6M

FESCO Group Co., Ltd. (600861.SS) SHH