Ficont Industry (Beijing) Co., Ltd. - 605305.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.88	39.38	39.38	40.05	39.33	4.17M
February 12, 2026	39.65	39.9	39.9	40.19	39.51	4.53M
February 11, 2026	39.47	39.64	39.64	40.2	39.47	4.65M
February 10, 2026	39.49	39.47	39.47	39.7	39.2	4.53M
February 09, 2026	38.97	39.58	39.58	39.63	38.52	7.27M
February 06, 2026	39	39.05	39.05	39.65	38.89	6.11M
February 05, 2026	40.67	39.39	39.39	40.86	39.11	6.47M
February 04, 2026	40.94	40.4	40.4	41.23	39.9	7.07M
February 03, 2026	41.41	40.94	40.94	41.44	40.21	7.93M
February 02, 2026	42.76	40.69	40.69	43.08	40.61	9.29M
January 30, 2026	43.45	42.99	42.99	43.81	42.01	11.13M
January 29, 2026	45.1	44.01	44.01	45.56	43.92	6.03M
January 28, 2026	46.2	45.14	45.14	46.27	44.38	8.36M
January 27, 2026	46.75	46.12	46.12	47.2	45.52	7.89M
January 26, 2026	49.75	46.77	46.77	49.75	46.7	8.99M
January 23, 2026	47.83	49.71	49.71	49.77	47.83	6.92M
January 22, 2026	48.75	47.59	47.59	49.23	47.4	4.72M
January 21, 2026	47.42	48.74	48.74	49.15	47.11	4.57M
January 20, 2026	48.9	47.68	47.68	49.17	47.48	5.61M
January 19, 2026	47.55	48.77	48.77	49.6	47.5	7.07M
January 16, 2026	47.88	47.98	47.98	48.36	46.7	8.05M
January 15, 2026	45.52	47.04	47.04	47.79	45.41	7.78M
January 14, 2026	44.9	45.9	45.9	46	44.45	8.25M
January 13, 2026	44.66	44.79	44.79	45.8	44.44	6.42M
January 12, 2026	44.53	44.79	44.79	46.11	44.53	8.19M
January 09, 2026	43.97	44.59	44.59	44.66	43.81	4.47M
January 08, 2026	43.56	43.84	43.84	44.38	43.51	4.77M
January 07, 2026	43.8	43.87	43.87	44.58	43.3	4.84M
January 06, 2026	43.39	43.85	43.85	44.09	42.72	5.65M
January 05, 2026	41.9	43.32	43.32	43.6	41.86	6.61M
December 31, 2025	42.2	41.66	41.66	42.35	41.64	3.95M
December 30, 2025	41.75	42.42	42.42	43.27	41.72	4.21M
December 29, 2025	42.52	42	42	43	41.88	4.21M
December 26, 2025	42.69	42.41	42.41	43.07	42.15	3.79M
December 25, 2025	43.09	42.75	42.75	43.21	42.58	3.62M
December 24, 2025	42.1	43.09	43.09	43.2	41.41	5.04M
December 23, 2025	41.62	42.11	42.11	42.44	41.12	5.16M
December 22, 2025	41.57	41.8	41.8	41.81	41.01	4.9M
December 19, 2025	41.35	41.52	41.52	41.9	41.21	2.48M
December 18, 2025	41.49	41.33	41.33	41.78	40.96	2.77M
December 17, 2025	40.72	41.68	41.68	41.76	40.6	4.3M
December 16, 2025	41.88	40.58	40.58	41.98	40.01	5.81M
December 15, 2025	41.68	42.04	42.04	42.68	41.46	4.25M
December 12, 2025	41.3	41.8	41.8	42.27	41.18	5.12M
December 11, 2025	41.87	41.23	41.23	42.37	41.18	5.15M
December 10, 2025	41.74	41.69	41.69	42.17	41.25	4.11M
December 09, 2025	42.1	41.89	41.89	43.1	41.71	4.58M
December 08, 2025	43.45	42.43	42.43	43.8	41.77	6.07M
December 05, 2025	41.66	42.95	42.95	43.42	41.4	7.96M
December 04, 2025	41.23	41.77	41.77	41.79	40.72	5.72M
December 03, 2025	40.96	41.3	41.3	42.1	40.8	6.51M
December 02, 2025	41.5	40.78	40.78	41.59	40.67	3.68M
December 01, 2025	41.38	41.36	41.36	42.15	41.13	5.24M
November 28, 2025	40.5	41.25	41.25	41.8	40.22	5.21M
November 27, 2025	41.29	40.5	40.5	41.98	40.5	4.09M
November 26, 2025	40.6	40.86	40.86	41.37	40.2	3.91M
November 25, 2025	40.49	40.65	40.65	41.55	40.39	5.21M
November 24, 2025	39.5	40.38	40.38	40.93	39.5	6.9M
November 21, 2025	41	40.95	40.95	41.85	40.17	7.59M
November 20, 2025	41.59	41.47	41.47	42.77	41.36	4.82M

Ficont Industry (Beijing) Co., Ltd. (605305.SS) SHH