First Tractor Company Limited - 601038.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.74	12.95	12.95	12.96	12.71	4.7M
December 04, 2025	12.83	12.76	12.76	12.91	12.76	3.8M
December 03, 2025	12.8	12.88	12.88	12.91	12.73	4.16M
December 02, 2025	12.73	12.78	12.78	12.79	12.66	3.65M
December 01, 2025	12.69	12.75	12.75	12.77	12.63	4.45M
November 28, 2025	12.68	12.66	12.66	12.68	12.6	3.91M
November 27, 2025	12.63	12.68	12.68	12.75	12.6	3.96M
November 26, 2025	12.75	12.63	12.63	12.88	12.62	5.39M
November 25, 2025	12.71	12.69	12.69	12.8	12.69	5.43M
November 24, 2025	12.63	12.77	12.77	12.93	12.56	6.28M
November 21, 2025	12.71	12.62	12.62	12.85	12.57	6.07M
November 20, 2025	12.87	12.8	12.8	12.91	12.79	5.14M
November 19, 2025	12.98	12.86	12.86	13.05	12.81	3.58M
November 18, 2025	13.21	13	13	13.21	12.96	6.96M
November 17, 2025	13.3	13.18	13.18	13.35	13.13	5.86M
November 14, 2025	13.32	13.35	13.35	13.47	13.32	4.92M
November 13, 2025	13.4	13.35	13.35	13.41	13.28	5.54M
November 12, 2025	13.49	13.44	13.44	13.55	13.38	4.3M
November 11, 2025	13.46	13.46	13.46	13.51	13.37	6.16M
November 10, 2025	13.33	13.47	13.47	13.57	13.23	10.09M
November 07, 2025	13.29	13.28	13.28	13.41	13.23	6.78M
November 06, 2025	13.19	13.28	13.28	13.39	13.14	6.66M
November 05, 2025	13.07	13.2	13.2	13.24	13.05	5.95M
November 04, 2025	13.11	13.14	13.14	13.23	13.05	5.84M
November 03, 2025	13.04	13.1	13.1	13.12	12.96	3.67M
October 31, 2025	13.13	13.04	13.04	13.15	13.01	4.38M
October 30, 2025	13.05	13.06	13.06	13.15	13	5.73M
October 29, 2025	13.02	13.07	13.07	13.08	12.93	4.98M
October 28, 2025	12.94	12.96	12.96	13	12.89	3.65M
October 27, 2025	13.05	12.96	12.96	13.08	12.92	6.97M
October 24, 2025	13.05	13.11	13.11	13.25	12.92	10.39M
October 23, 2025	12.82	12.96	12.96	12.97	12.71	6.19M
October 22, 2025	12.68	12.88	12.88	13.12	12.65	8.19M
October 21, 2025	12.62	12.65	12.65	12.72	12.57	3.63M
October 20, 2025	12.62	12.62	12.62	12.68	12.55	2.62M
October 17, 2025	12.92	12.55	12.55	12.92	12.53	5.11M
October 16, 2025	12.94	12.85	12.85	12.94	12.83	3.34M
October 15, 2025	12.82	12.95	12.95	12.96	12.77	4.53M
October 14, 2025	12.79	12.79	12.79	12.85	12.76	4.64M
October 13, 2025	12.67	12.77	12.77	12.8	12.6	4.46M
October 10, 2025	12.75	12.87	12.87	12.89	12.74	4.96M
October 09, 2025	12.75	12.8	12.8	12.8	12.6	4.84M
September 30, 2025	12.61	12.67	12.67	12.68	12.53	3.06M
September 29, 2025	12.65	12.6	12.6	12.68	12.49	3.6M
September 26, 2025	12.71	12.62	12.62	12.73	12.62	2.69M
September 25, 2025	12.82	12.75	12.75	12.87	12.68	2.94M
September 24, 2025	12.7	12.81	12.81	12.84	12.59	2.9M
September 23, 2025	12.77	12.7	12.7	12.77	12.47	4.95M
September 22, 2025	12.89	12.79	12.79	12.91	12.72	3.52M
September 19, 2025	12.89	12.89	12.89	12.95	12.86	2.99M
September 18, 2025	13	12.89	12.89	13.07	12.85	4.95M
September 17, 2025	12.95	13.04	13.04	13.07	12.92	3.24M
September 16, 2025	12.97	12.95	12.95	13.03	12.87	3.14M
September 15, 2025	13.09	13	12.93	13.11	12.98	4.26M
September 12, 2025	13.16	13.1	13.1	13.17	13.09	3.12M
September 11, 2025	13.08	13.17	13.17	13.18	13.01	3.77M
September 10, 2025	13.09	13.07	13.07	13.16	13.07	3.37M
September 09, 2025	13.28	13.13	13.13	13.3	13.07	6.13M
September 08, 2025	13.05	13.33	13.33	13.48	12.97	9.45M
September 05, 2025	12.99	13.01	13.01	13.03	12.93	4.25M

First Tractor Company Limited (601038.SS) SHH