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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	48.58	46.49	46.49	48.85	45.75	13.19M
November 07, 2025	47.12	48.26	48.26	49.15	46.53	12.05M
November 06, 2025	47.08	47.17	47.17	48.17	46.48	11.73M
November 05, 2025	45.3	47.12	47.12	47.52	44.45	14.24M
November 04, 2025	45	45.84	45.84	47.15	44.95	14.09M
November 03, 2025	45.9	44.89	44.89	46.18	44.03	16.26M
October 31, 2025	44.53	44.72	44.72	45.55	43.55	24.31M
October 30, 2025	43.72	44.25	44.25	44.25	42.91	13.81M
October 29, 2025	39.12	40.23	40.23	40.56	38.3	10M
October 28, 2025	38.91	39.46	39.46	39.98	38.34	8.46M
October 27, 2025	38.7	38.68	38.68	40.2	38	11.23M
October 24, 2025	38.45	39.25	39.25	39.88	38.1	8.62M
October 23, 2025	38	37.97	37.97	38.42	37.1	5.8M
October 22, 2025	37	38.24	38.24	38.58	36.7	8.9M
October 21, 2025	36.68	36.96	36.96	37.28	36.3	4.9M
October 20, 2025	36.39	36.19	36.19	36.81	35.93	5.9M
October 17, 2025	38.28	35.55	35.55	38.3	35.5	10.53M
October 16, 2025	39.1	38.28	38.28	39.59	38.11	5.99M
October 15, 2025	38.21	39.29	39.29	39.31	37.62	9.27M
October 14, 2025	40.1	38.8	38.8	42.31	38.68	13.74M
October 13, 2025	40.08	39.8	39.8	41.04	38.68	17.03M
October 10, 2025	41.9	42.71	42.71	43.49	41.66	12.95M
October 09, 2025	41.99	41.95	41.95	43.13	40.9	14.08M
September 30, 2025	41.63	41.53	41.53	42.5	41.11	7.73M
September 29, 2025	41.98	41.52	41.52	42.88	41.1	10.36M
September 26, 2025	40.8	41.78	41.78	43.19	40.52	13.46M
September 25, 2025	40.35	40.95	40.95	42	40.28	8.77M
September 24, 2025	38.97	40.5	40.5	40.8	38.9	8.33M
September 23, 2025	39.75	39.44	39.44	40.34	38.12	8.45M
September 22, 2025	40.4	40.07	39.7	40.82	39.58	8.27M
September 19, 2025	41.74	40.18	40.18	41.74	39.82	19.61M
September 18, 2025	38.35	41.79	41.79	42.1	38.11	27.18M
September 17, 2025	37.55	38.27	38.27	38.5	37.4	7.17M
September 16, 2025	37.88	37.53	37.53	37.95	37.23	5.62M
September 15, 2025	38.3	37.51	37.51	38.3	37.2	7.22M
September 12, 2025	39.67	38.32	38.32	39.67	38.2	7.17M
September 11, 2025	38.89	39.28	39.28	39.68	38.5	7.24M
September 10, 2025	39.18	38.87	38.87	39.8	38.36	6.63M
September 09, 2025	40.1	39.45	39.45	41	39.29	10.13M
September 08, 2025	39.09	40.1	40.1	40.66	38.8	14.41M
September 05, 2025	36.79	38.7	38.7	39.18	36.65	14.89M
September 04, 2025	36.31	36.74	36.74	37.38	36.13	6.75M
September 03, 2025	36.96	36.58	36.58	37.04	36.07	5.56M
September 02, 2025	37.8	36.7	36.7	38.12	36.34	7.75M
September 01, 2025	36.61	37.36	37.36	37.68	36.61	9.87M
August 29, 2025	36.75	36.85	36.85	37.29	36.65	6.45M
August 28, 2025	37.1	36.73	36.73	37.38	35.81	11.82M
August 27, 2025	37.7	37.1	37.1	38.3	37.1	11.34M
August 26, 2025	39	37.7	37.7	39.25	37.54	17.08M
August 25, 2025	39.28	39.16	39.16	40.62	38.81	16.25M
August 22, 2025	39.07	38.68	38.68	40.3	38.45	11.24M
August 21, 2025	38.99	39	39	39.53	38.45	8M
August 20, 2025	39.63	39.33	39.33	39.9	38.48	9.94M
August 19, 2025	39.93	39.98	39.98	40.49	39.55	7.93M
August 18, 2025	40.79	39.91	39.91	40.85	39.67	12.16M
August 15, 2025	38.47	40.75	40.75	41.26	38.14	13.25M
August 14, 2025	39.1	38.14	38.14	39.17	37.97	7.28M
August 13, 2025	39.18	38.91	38.91	39.39	38.3	8.1M
August 12, 2025	38.6	39.13	39.13	39.22	38.2	6.83M
August 11, 2025	39.14	38.54	38.54	39.85	38.4	9.75M

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