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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	74.07	72.7	72.7	74.5	71.63	158.54M
November 06, 2025	75.24	76.22	76.22	76.7	74.1	172.48M
November 05, 2025	70.31	75.24	75.24	75.8	69.87	167.25M
November 04, 2025	74.77	73.49	73.49	75.2	72.47	131.24M
November 03, 2025	70.36	74.89	74.89	76	70.21	214.33M
October 31, 2025	77.95	72	72	78.67	71.5	246.3M
October 30, 2025	80	77.97	77.97	83.88	77.7	240.89M
October 29, 2025	78.12	80.8	80.8	81.39	77.9	199.19M
October 28, 2025	71.18	73.99	73.99	75.76	71.05	202.8M
October 27, 2025	69.26	72.76	72.76	73.58	69.26	234.88M
October 24, 2025	65.18	67.25	67.25	67.7	64.06	179.02M
October 23, 2025	64.8	63.99	63.99	65.02	62.7	111.03M
October 22, 2025	66.99	65.46	65.46	67	64.5	167.19M
October 21, 2025	62.94	68	68	68.19	62.42	252.29M
October 20, 2025	62	62.06	62.06	63.82	61.07	145M
October 17, 2025	63	60.01	60.01	63.27	59.9	137.88M
October 16, 2025	62	63.59	63.59	64.35	61.7	115.94M
October 15, 2025	59.72	63.38	63.38	63.9	58.5	191.17M
October 14, 2025	64.99	59.72	59.72	65.66	59.25	194.68M
October 13, 2025	61	63.48	63.48	64.63	61	170.87M
October 10, 2025	68.31	66.41	66.41	69.99	65.46	184.28M
October 09, 2025	67.11	68.45	68.45	70.88	67	221.54M
September 30, 2025	66.8	66.01	66.01	69.48	65.52	165.34M
September 29, 2025	64.85	66.58	66.58	67.5	64.85	155.04M
September 26, 2025	67.55	64.87	64.87	68.51	64.65	192.18M
September 25, 2025	67.88	68.46	68.46	69.86	66.19	188.67M
September 24, 2025	68.8	68.63	68.63	69.94	67.5	196.38M
September 23, 2025	74.72	70.87	70.87	74.72	68.5	267.03M
September 22, 2025	66.55	70.5	70.5	71.89	64.64	239.93M
September 19, 2025	65.64	66.1	66.1	68.63	65	236.87M
September 18, 2025	59.39	64.36	64.36	67.23	59.39	315.07M
September 17, 2025	58.9	61.12	61.12	63	57.71	241.91M
September 16, 2025	59.87	59.73	59.73	61.9	58.87	179.5M
September 15, 2025	60	59.9	59.9	61.28	58.5	193.17M
September 12, 2025	58.88	61.9	61.9	63.1	58.03	315.61M
September 11, 2025	55.8	59.04	59.04	59.04	54.65	272.28M
September 10, 2025	51.6	53.67	53.67	53.67	50.6	346.08M
September 09, 2025	50.4	48.79	48.79	51.5	47.5	262.18M
September 08, 2025	55	51.4	51.4	56.14	50.38	303.25M
September 05, 2025	53.3	55.83	55.83	57.2	50.6	339.09M
September 04, 2025	56.5	53.13	53.13	57.88	49.93	333.83M
September 03, 2025	53.88	54.24	54.24	55.6	51.08	221.92M
September 02, 2025	56.7	53.88	53.88	58	52.51	272.31M
September 01, 2025	53.99	55.62	55.62	56.96	52.3	269.52M
August 29, 2025	48	53.83	53.83	53.83	47.14	343.02M
August 28, 2025	44.6	48.94	48.94	49.95	44.22	345.93M
August 27, 2025	45	45.72	45.72	47.89	44.51	260.36M
August 26, 2025	46.88	45.48	45.48	47	45.48	221.64M
August 25, 2025	46.5	48	48	48.07	44.7	306.07M
August 22, 2025	44.5	45.83	45.83	47.29	44	241.26M
August 21, 2025	47.42	45.29	45.29	48.4	44.57	231.66M
August 20, 2025	46.5	47.91	47.91	48.96	45.8	253.06M
August 19, 2025	44.02	48.91	48.91	48.91	43.68	273.04M
August 18, 2025	44.8	44.46	44.46	45.25	41.66	263.08M
August 15, 2025	42.59	44.86	44.86	45.7	42.5	230.67M
August 14, 2025	43.96	43.22	43.22	45.78	42.98	242M
August 13, 2025	39.72	43.68	43.68	43.68	38.95	242.37M
August 12, 2025	36.47	39.71	39.71	39.71	36.47	222.85M
August 11, 2025	36.5	36.35	36.35	37.19	35.1	192.98M
August 08, 2025	35.73	36.59	36.59	37.55	35.06	180.13M

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