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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12.95	12.96	12.96	12.99	12.85	5.22M
September 03, 2025	13.15	12.92	12.92	13.17	12.9	5.23M
September 02, 2025	13.18	13.12	13.12	13.27	13.05	6.31M
September 01, 2025	13.29	13.18	13.18	13.34	13.15	7.58M
August 29, 2025	13.18	13.29	13.29	13.35	13.11	7.84M
August 28, 2025	13.39	13.25	13.25	13.48	13.01	11.43M
August 27, 2025	13.68	13.42	13.42	13.75	13.38	8.07M
August 26, 2025	13.66	13.69	13.69	13.76	13.59	6.54M
August 25, 2025	13.59	13.65	13.65	13.67	13.55	8.18M
August 22, 2025	13.64	13.59	13.59	13.64	13.51	6.46M
August 21, 2025	13.58	13.62	13.62	13.64	13.54	5.64M
August 20, 2025	13.46	13.6	13.6	13.6	13.37	6.42M
August 19, 2025	13.47	13.47	13.47	13.48	13.39	4.41M
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

First Tractor Company Limited (601038.SS) SHH