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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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