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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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