Foxconn Industrial Internet Co., Ltd. - 601138.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.45	54.75	54.75	55.75	54.2	68.76M
February 12, 2026	55.35	55.33	55.33	55.96	54.52	83.43M
February 11, 2026	55.6	55.2	55.2	56.12	55.01	75.08M
February 10, 2026	55.73	56.07	56.07	56.99	55.58	111.3M
February 09, 2026	56.2	55.52	55.52	56.5	55.31	140.1M
February 06, 2026	53	54.4	54.4	55.48	52.41	137.77M
February 05, 2026	52.27	53.88	53.88	54.32	52.2	144.39M
February 04, 2026	54.69	53.41	53.41	54.78	52.6	189.07M
February 03, 2026	56.3	55.75	55.75	56.42	54.03	167.51M
February 02, 2026	56.8	55.68	55.68	57.5	55.67	156.35M
January 30, 2026	57	57.7	57.7	58	55.62	173.19M
January 29, 2026	60.68	57.6	57.6	60.88	56.88	324.55M
January 28, 2026	62.3	60.69	60.69	62.64	60.11	171.99M
January 27, 2026	59.51	60.97	60.97	62	58.7	212.34M
January 26, 2026	60.09	59.26	59.26	60.09	59.01	117.84M
January 23, 2026	62	60.11	60.11	62.05	60.08	203.3M
January 22, 2026	61.69	62.75	62.75	63	60.79	221.86M
January 21, 2026	58.71	61.56	61.56	61.79	58.7	173.49M
January 20, 2026	60.3	59.67	59.67	60.45	58.8	139.51M
January 19, 2026	62.11	60.9	60.9	62.18	60.71	188.39M
January 16, 2026	61.2	63	63	64	61.2	262.6M
January 15, 2026	59.3	60.79	60.79	61	58.89	142.62M
January 14, 2026	60.1	60	60	60.49	59.37	156.24M
January 13, 2026	60.78	59.43	59.43	61.73	59.09	193.03M
January 12, 2026	61.49	60.93	60.93	61.7	59.75	211.08M
January 09, 2026	60.5	61.48	61.48	61.75	60.05	156.53M
January 08, 2026	63.31	61.33	61.33	63.47	61.07	185.97M
January 07, 2026	63.41	63.15	63.15	64.66	62.6	165.7M
January 06, 2026	63.67	64.05	64.05	64.97	62.86	170.86M
January 05, 2026	63.29	63.67	63.67	64.28	62.71	159.34M
December 31, 2025	64.24	62.05	62.05	64.54	61.86	156.41M
December 30, 2025	63.8	64.23	64.23	65.3	63.01	149.3M
December 29, 2025	63.74	65.24	65.24	66.39	63.73	188.49M
December 26, 2025	66.5	63.84	63.84	66.5	63.8	192.93M
December 25, 2025	65.4	66.72	66.72	68.15	65.4	202.22M
December 24, 2025	64.18	65.14	65.14	66	63.59	217.87M
December 23, 2025	60.56	62.86	62.86	63.38	60.32	216.49M
December 22, 2025	59.47	60.62	60.62	61	59.12	176.49M
December 19, 2025	59.19	58.3	58.3	59.22	57.74	99.01M
December 18, 2025	59.56	58.28	58.28	59.86	58.25	176.15M
December 17, 2025	59.1	61.5	61.5	61.56	58.68	162.25M
December 16, 2025	58.95	58.95	58.95	60.32	58.38	129.42M
December 15, 2025	59.5	59.14	59.14	60.68	59.11	137.41M
December 12, 2025	61	61.75	61.75	62.5	59.86	168.51M
December 11, 2025	64.01	62.3	62.3	64.88	61.61	192.09M
December 10, 2025	66.84	65.21	65.21	66.96	64	219.53M
December 09, 2025	64	67.99	67.99	68.38	63.18	293.8M
December 08, 2025	60.75	63.41	63.41	64.27	60.38	241.08M
December 05, 2025	61.99	61.12	61.12	62.26	60	130.56M
December 04, 2025	60.88	61.4	61.4	62.96	59.68	157.08M
December 03, 2025	61	61.68	61.68	62.77	61	186.59M
December 02, 2025	59.83	60.96	60.96	62.7	59.72	209.13M
December 01, 2025	60.03	59.81	59.81	60.21	58	180.79M
November 28, 2025	60.24	60.72	60.72	60.76	59.02	166.78M
November 27, 2025	60.02	60.27	60.27	63.45	59.91	275.89M
November 26, 2025	55.31	58.93	58.93	61.1	55.02	281.28M
November 25, 2025	56.36	56.61	56.61	58.34	56.16	226.21M
November 24, 2025	61	55.94	55.94	61.8	54.6	332.01M
November 21, 2025	63.05	60.67	60.67	63.45	60.08	190.29M
November 20, 2025	68.06	65.94	65.94	68.33	65	142.18M

Foxconn Industrial Internet Co., Ltd. (601138.SS) SHH