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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	36.2	35.65	35.65	37.64	34.72	243.59M
August 06, 2025	34.1	34.3	34.3	34.69	33.55	147.62M
August 05, 2025	33.5	35.05	35.05	35.34	33.11	244.59M
August 04, 2025	32.4	32.97	32.97	33.1	32.21	138.18M
August 01, 2025	34	33	33	34.3	32.48	219.4M
July 31, 2025	33.26	34.61	34.61	35.9	33.2	302.28M
July 30, 2025	31	33.28	32.64	34.25	30.29	206.84M
July 29, 2025	29.56	31.19	30.59	31.28	29.31	178.84M
July 28, 2025	28.94	29.57	29	29.57	28.61	152.25M
July 25, 2025	28.45	28.66	28.11	29.15	28.41	107.43M
July 24, 2025	27.19	28.45	27.9	28.95	27.05	223.94M
July 23, 2025	26.5	26.58	26.58	26.76	26.35	114.09M
July 22, 2025	27	26.96	26.96	28.26	26.8	141.88M
July 21, 2025	27	27.02	27.02	27.55	26.75	86.5M
July 18, 2025	27.49	27.11	27.11	27.99	27.06	128.96M
July 17, 2025	26.63	27.5	27.5	27.63	26.63	157.13M
July 16, 2025	26.99	26.73	26.73	27.41	26.65	145.62M
July 15, 2025	26.3	27.25	27.25	27.41	26.17	276.35M
July 14, 2025	26	25.92	25.92	26.22	25.4	108.43M
July 11, 2025	26.1	26	26	26.57	25.88	143.91M
July 10, 2025	26.9	26.16	26.16	26.99	25.88	186.42M
July 09, 2025	27	26.6	26.6	27.12	26.5	265.39M
July 08, 2025	24.88	26.38	26.38	26.38	24.8	289.7M
July 07, 2025	23.8	23.98	23.98	24.33	23.34	164.9M
July 04, 2025	23.31	23.81	23.81	24.35	23.28	323.61M
July 03, 2025	21.26	23.28	23.28	23.28	21.26	341.84M
July 02, 2025	21.2	21.16	21.16	21.31	21.05	53.68M
July 01, 2025	21.26	21.4	21.4	21.63	21	75.06M
June 30, 2025	21.48	21.38	21.38	21.55	21.2	75.86M
June 27, 2025	21.04	21.35	21.35	21.65	20.72	116.16M
June 26, 2025	21.4	21.04	21.04	21.7	21.02	117.96M
June 25, 2025	20.49	20.98	20.98	21.07	20.49	114.95M
June 24, 2025	20.41	20.29	20.29	20.55	20.23	71.14M
June 23, 2025	20.43	20.2	20.2	20.66	19.98	78.43M
June 20, 2025	20.91	20.59	20.59	21	20.58	50.09M
June 19, 2025	21.1	20.81	20.81	21.56	20.74	80.74M
June 18, 2025	20.65	21.16	21.16	21.25	20.27	117.89M
June 17, 2025	21.31	20.6	20.6	21.38	20.56	88.21M
June 16, 2025	20.85	21.22	21.22	21.76	20.82	123.51M
June 13, 2025	20.6	20.9	20.9	21.19	20.53	104.33M
June 12, 2025	20.25	20.66	20.66	20.9	20.23	104.81M
June 11, 2025	20.25	20.4	20.4	20.75	20.23	85.81M
June 10, 2025	20.45	20.16	20.16	20.46	19.96	62.52M
June 09, 2025	20.52	20.43	20.43	20.65	20.21	74.38M
June 06, 2025	20.5	20.31	20.31	20.5	20.25	84.8M
June 05, 2025	19.38	20.56	20.56	20.7	19.38	232.14M
June 04, 2025	18.95	19.43	19.43	19.49	18.95	111.2M
June 03, 2025	18.82	18.79	18.78	18.96	18.76	47.87M
May 30, 2025	19.32	18.93	18.93	19.39	18.93	93.56M
May 29, 2025	18.81	19.7	19.7	19.85	18.81	176.93M
May 28, 2025	18.5	18.58	18.58	18.68	18.4	33.18M
May 27, 2025	18.76	18.47	18.47	18.76	18.39	43.22M
May 26, 2025	18.84	18.76	18.76	18.9	18.65	38.19M

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