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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.81	18.75	18.75	18.95	18.73	2.08M
November 18, 2025	18.84	18.79	18.79	18.93	18.68	2.1M
November 17, 2025	18.93	18.85	18.85	19.01	18.83	1.65M
November 14, 2025	18.97	18.93	18.93	19.08	18.9	2.08M
November 13, 2025	19.06	18.98	18.98	19.07	18.86	2.52M
November 12, 2025	18.98	19.04	19.04	19.08	18.9	2.33M
November 11, 2025	19.08	18.97	18.97	19.09	18.89	2.65M
November 10, 2025	18.97	19.12	19.12	19.14	18.77	4.08M
November 07, 2025	18.75	18.83	18.83	18.88	18.7	2.32M
November 06, 2025	18.69	18.76	18.76	18.88	18.65	2.42M
November 05, 2025	18.62	18.69	18.69	18.8	18.6	1.94M
November 04, 2025	18.82	18.76	18.76	18.9	18.68	2.43M
November 03, 2025	19.08	18.84	18.84	19.1	18.65	3.56M
October 31, 2025	18.76	18.95	18.95	18.97	18.66	3.12M
October 30, 2025	18.91	18.76	18.76	19.13	18.72	3.87M
October 29, 2025	18.8	18.91	18.91	18.91	18.7	3.35M
October 28, 2025	18.63	18.75	18.75	18.84	18.57	2.37M
October 27, 2025	18.75	18.63	18.63	18.85	18.59	2.89M
October 24, 2025	18.77	18.75	18.75	18.82	18.68	1.67M
October 23, 2025	18.52	18.74	18.74	18.85	18.41	2.96M
October 22, 2025	18.69	18.57	18.57	18.71	18.54	2.35M
October 21, 2025	18.81	18.71	18.71	18.84	18.66	3.4M
October 20, 2025	19.32	18.82	18.82	19.38	18.77	3.1M
October 17, 2025	19.39	19.28	19.28	19.54	19.18	2.26M
October 16, 2025	19.66	19.45	19.45	19.8	19.38	2.37M
October 15, 2025	19.14	19.74	19.74	20.24	19.08	6.06M
October 14, 2025	18.77	19.14	19.14	19.22	18.77	3.94M
October 13, 2025	18.7	18.71	18.71	18.77	18.52	2.23M
October 10, 2025	18.56	18.9	18.9	18.97	18.56	3.14M
October 09, 2025	18.75	18.59	18.59	18.75	18.5	2.81M
September 30, 2025	18.9	18.81	18.81	18.91	18.75	1.66M
September 29, 2025	18.84	18.87	18.87	18.9	18.58	1.77M
September 26, 2025	19.06	18.83	18.83	19.12	18.8	1.98M
September 25, 2025	19.11	19.06	19.06	19.26	18.97	1.9M
September 24, 2025	18.95	19.14	19.14	19.17	18.93	1.49M
September 23, 2025	19.15	19.03	19.03	19.21	18.68	2.63M
September 22, 2025	19.22	19.19	19.19	19.33	19.03	2.17M
September 19, 2025	19.2	19.28	19.28	19.36	19.05	2.61M
September 18, 2025	19.66	19.28	19.28	19.74	19.2	4.41M
September 17, 2025	19.75	19.99	19.99	20.22	19.67	3.59M
September 16, 2025	19.83	19.8	19.8	20.04	19.66	2.98M
September 15, 2025	19.8	19.99	19.99	20.08	19.5	3.58M
September 12, 2025	20.09	19.88	19.88	20.18	19.87	2.47M
September 11, 2025	20	20.1	20.1	20.1	19.84	2.34M
September 10, 2025	20.07	20.04	20.04	20.21	19.99	1.92M
September 09, 2025	20.17	20.13	20.13	20.32	19.94	2.9M
September 08, 2025	20.18	20.19	20.19	20.3	20.07	3.17M
September 05, 2025	20.12	20.17	20.17	20.23	20	2.22M
September 04, 2025	19.92	20.01	20.01	20.19	19.82	2.76M

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