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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.4	13.47	13.47	13.54	13.38	6.28M
August 15, 2025	13.2	13.36	13.36	13.39	13.2	4.47M
August 14, 2025	13.45	13.28	13.28	13.48	13.27	5.37M
August 13, 2025	13.45	13.44	13.44	13.48	13.38	4.88M
August 12, 2025	13.43	13.44	13.44	13.47	13.38	4.18M
August 11, 2025	13.42	13.42	13.42	13.46	13.36	5.17M
August 08, 2025	13.33	13.42	13.42	13.46	13.27	3.9M
August 07, 2025	13.35	13.33	13.33	13.43	13.33	3.88M
August 06, 2025	13.37	13.37	13.37	13.41	13.31	3.58M
August 05, 2025	13.25	13.37	13.37	13.38	13.25	3.78M
August 04, 2025	13.16	13.26	13.26	13.28	13.1	2.94M
August 01, 2025	13.14	13.21	13.21	13.27	13.14	2.66M
July 31, 2025	13.36	13.19	13.19	13.39	13.15	6.1M
July 30, 2025	13.39	13.43	13.43	13.49	13.32	5.29M
July 29, 2025	13.47	13.39	13.39	13.47	13.31	4.62M
July 28, 2025	13.6	13.47	13.47	13.64	13.41	5.32M
July 25, 2025	13.77	13.59	13.59	13.85	13.57	5.68M
July 24, 2025	13.58	13.62	13.62	13.62	13.5	5.2M
July 23, 2025	13.69	13.56	13.56	13.75	13.53	8.94M
July 22, 2025	13.4	13.65	13.65	13.65	13.38	10.72M
July 21, 2025	13.25	13.4	13.4	13.43	13.25	7.63M
July 18, 2025	13.25	13.26	13.26	13.26	13.2	4.17M
July 17, 2025	13.26	13.22	13.22	13.26	13.17	3.38M
July 16, 2025	13.18	13.26	13.26	13.27	13.18	4.34M
July 15, 2025	13.25	13.2	13.2	13.29	13.07	5.94M
July 14, 2025	13.25	13.25	13.25	13.3	13.21	3.8M
July 11, 2025	13.17	13.25	13.25	13.31	13.14	7.77M
July 10, 2025	13.11	13.15	13.15	13.16	13.09	3.85M
July 09, 2025	13.12	13.12	13.12	13.18	13.1	4.53M
July 08, 2025	13.07	13.14	13.14	13.14	13.06	3.43M
July 07, 2025	13.1	13.08	13.08	13.1	13.04	3.34M
July 04, 2025	13.26	13.1	13.1	13.29	13.04	7.89M
July 03, 2025	13.12	13.34	13.34	13.45	13.08	10.55M
July 02, 2025	13.03	13.1	13.1	13.18	13.03	4.66M
July 01, 2025	13.1	13.08	13.08	13.13	13.04	4.21M
June 30, 2025	12.96	13.07	13.07	13.08	12.95	4.69M
June 27, 2025	12.91	12.97	12.97	13.01	12.91	3.68M
June 26, 2025	12.98	12.92	12.92	12.99	12.91	3.91M
June 25, 2025	12.95	12.99	12.99	12.99	12.87	4.56M
June 24, 2025	13.11	13.23	12.93	13.25	13.09	3.58M
June 23, 2025	13.03	13.09	13.09	13.12	12.96	2.48M
June 20, 2025	13.12	13.09	13.09	13.19	13.08	2.49M
June 19, 2025	13.3	13.13	13.13	13.3	13.11	3.98M
June 18, 2025	13.36	13.28	13.28	13.37	13.25	2.97M
June 17, 2025	13.15	13.35	13.35	13.38	13.13	7.47M
June 16, 2025	13.11	13.15	13.15	13.17	13.07	2.79M
June 13, 2025	13.19	13.13	13.13	13.26	13.1	4.03M
June 12, 2025	13.22	13.18	13.18	13.24	13.15	3.52M
June 11, 2025	13.25	13.25	13.25	13.3	13.23	3.45M
June 10, 2025	13.3	13.26	13.26	13.31	13.11	4.69M
June 09, 2025	13.24	13.28	13.28	13.29	13.21	3.6M
June 06, 2025	13.26	13.24	13.24	13.31	13.2	3.32M
June 05, 2025	13.16	13.26	13.26	13.37	13.06	5.93M
June 04, 2025	13.12	13.13	13.13	13.17	13.07	4.69M
June 03, 2025	13.1	13.11	13.11	13.18	12.96	7.06M
May 30, 2025	14	13.23	13.23	14.08	13.16	15.54M
May 29, 2025	12.93	13.63	13.63	13.77	12.86	15.71M
May 28, 2025	12.92	12.91	12.91	12.98	12.88	2.12M
May 27, 2025	13	12.91	12.91	13	12.86	2.76M
May 26, 2025	12.9	12.99	12.99	13.05	12.88	2.69M

First Tractor Company Limited (601038.SS) SHH