Foxconn Industrial Internet Co., Ltd. (601138.SS) SHH
52.49
-0.05(-0.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
52.49
-0.05(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 52.02 | 52.49 | 52.49 | 53.17 | 52.01 | 94.18M |
| March 12, 2026 | 53.9 | 52.54 | 52.54 | 54.78 | 52.22 | 141.01M |
| March 11, 2026 | 54.7 | 53.89 | 53.89 | 54.99 | 53.6 | 122.01M |
| March 10, 2026 | 53.63 | 53.8 | 53.8 | 54.06 | 53.4 | 62.51M |
| March 09, 2026 | 52.76 | 52.79 | 52.79 | 52.94 | 51.21 | 169.46M |
| March 06, 2026 | 54.8 | 54.33 | 54.33 | 54.9 | 53.8 | 86.93M |
| March 05, 2026 | 54.79 | 55.1 | 55.1 | 56.26 | 54.33 | 136.24M |
| March 04, 2026 | 53.98 | 53.93 | 53.93 | 55.16 | 53.62 | 70.87M |
| March 03, 2026 | 55.84 | 54.88 | 54.88 | 57.8 | 54.88 | 193.22M |
| March 02, 2026 | 54 | 55.53 | 55.53 | 56 | 53.84 | 118.41M |
| February 27, 2026 | 56.3 | 55.7 | 55.7 | 56.44 | 55.1 | 170.18M |
| February 26, 2026 | 57.4 | 57.95 | 57.95 | 58.54 | 56.3 | 162.73M |
| February 25, 2026 | 55.81 | 57.39 | 57.39 | 57.58 | 55.7 | 169.94M |
| February 24, 2026 | 55.41 | 55.38 | 55.38 | 56.09 | 54.9 | 107.5M |
| February 13, 2026 | 54.45 | 54.75 | 0 | 55.75 | 54.2 | 68.76M |
| February 12, 2026 | 55.35 | 55.33 | 0 | 55.96 | 54.52 | 83.43M |
| February 11, 2026 | 55.6 | 55.2 | 0 | 56.12 | 55.01 | 75.08M |
| February 10, 2026 | 55.73 | 56.07 | 0 | 56.99 | 55.58 | 111.3M |
| February 09, 2026 | 56.2 | 55.52 | 0 | 56.5 | 55.31 | 140.1M |
| February 06, 2026 | 53 | 54.4 | 0 | 55.48 | 52.41 | 137.77M |
| February 05, 2026 | 52.27 | 53.88 | 0 | 54.32 | 52.2 | 144.39M |
| February 04, 2026 | 54.69 | 53.41 | 0 | 54.78 | 52.6 | 189.07M |
| February 03, 2026 | 56.3 | 55.75 | 0 | 56.42 | 54.03 | 167.51M |
| February 02, 2026 | 56.8 | 55.68 | 0 | 57.5 | 55.67 | 156.35M |
| January 30, 2026 | 57 | 57.7 | 0 | 58 | 55.62 | 173.19M |
| January 29, 2026 | 60.68 | 57.6 | 0 | 60.88 | 56.88 | 324.55M |
| January 28, 2026 | 62.3 | 60.69 | 0 | 62.64 | 60.11 | 171.99M |
| January 27, 2026 | 59.51 | 60.97 | 0 | 62 | 58.7 | 212.34M |
| January 26, 2026 | 60.09 | 59.26 | 0 | 60.09 | 59.01 | 117.84M |
| January 23, 2026 | 62 | 60.11 | 0 | 62.05 | 60.08 | 203.3M |
| January 22, 2026 | 61.69 | 62.75 | 0 | 63 | 60.79 | 221.86M |
| January 21, 2026 | 58.71 | 61.56 | 0 | 61.79 | 58.7 | 173.49M |
| January 20, 2026 | 60.3 | 59.67 | 0 | 60.45 | 58.8 | 139.51M |
| January 19, 2026 | 62.11 | 60.9 | 0 | 62.18 | 60.71 | 188.39M |
| January 16, 2026 | 61.2 | 63 | 0 | 64 | 61.2 | 262.6M |
| January 15, 2026 | 59.3 | 60.79 | 0 | 61 | 58.89 | 142.62M |
| January 14, 2026 | 60.1 | 60 | 0 | 60.49 | 59.37 | 156.24M |
| January 13, 2026 | 60.78 | 59.43 | 0 | 61.73 | 59.09 | 193.03M |
| January 12, 2026 | 61.49 | 60.93 | 0 | 61.7 | 59.75 | 211.08M |
| January 09, 2026 | 60.5 | 61.48 | 0 | 61.75 | 60.05 | 156.53M |
| January 08, 2026 | 63.31 | 61.33 | 0 | 63.47 | 61.07 | 185.97M |
| January 07, 2026 | 63.41 | 63.15 | 0 | 64.66 | 62.6 | 165.7M |
| January 06, 2026 | 63.67 | 64.05 | 0 | 64.97 | 62.86 | 170.86M |
| January 05, 2026 | 63.29 | 63.67 | 0 | 64.28 | 62.71 | 159.34M |
| December 31, 2025 | 64.24 | 62.05 | 0 | 64.54 | 61.86 | 156.41M |
| December 30, 2025 | 63.8 | 64.23 | 0 | 65.3 | 63.01 | 149.3M |
| December 29, 2025 | 63.74 | 65.24 | 0 | 66.39 | 63.73 | 188.49M |
| December 26, 2025 | 66.5 | 63.84 | 0 | 66.5 | 63.8 | 192.93M |
| December 25, 2025 | 65.4 | 66.72 | 0 | 68.15 | 65.4 | 202.22M |
| December 24, 2025 | 64.18 | 65.14 | 0 | 66 | 63.59 | 217.87M |
| December 23, 2025 | 60.56 | 62.86 | 0 | 63.38 | 60.32 | 216.49M |
| December 22, 2025 | 59.47 | 60.62 | 0 | 61 | 59.12 | 176.49M |
| December 19, 2025 | 59.19 | 58.3 | 0 | 59.22 | 57.74 | 99.01M |
| December 18, 2025 | 59.56 | 58.28 | 0 | 59.86 | 58.25 | 176.15M |
| December 17, 2025 | 59.1 | 61.5 | 0 | 61.56 | 58.68 | 162.25M |
| December 16, 2025 | 58.95 | 58.95 | 0 | 60.32 | 58.38 | 129.42M |
| December 15, 2025 | 59.5 | 59.14 | 0 | 60.68 | 59.11 | 137.41M |
| December 12, 2025 | 61 | 61.75 | 0 | 62.5 | 59.86 | 168.51M |
| December 11, 2025 | 64.01 | 62.3 | 0 | 64.88 | 61.61 | 192.09M |
| December 10, 2025 | 66.84 | 65.21 | 0 | 66.96 | 64 | 219.53M |