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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	36.95	38.81	38.81	38.95	36.85	10.55M
August 07, 2025	37.19	37	37	37.77	36.82	6.61M
August 06, 2025	38.17	37.34	37.34	38.5	37.18	7.77M
August 05, 2025	37.84	38.1	38.1	38.15	37.32	7.41M
August 04, 2025	38.27	37.98	37.98	39.69	37.61	15.68M
August 01, 2025	35.7	38.07	38.07	38.78	35.7	16.17M
July 31, 2025	36.51	35.75	35.75	36.99	35.5	8.93M
July 30, 2025	36.53	36.42	36.42	36.88	36.11	7.39M
July 29, 2025	36.79	36.52	36.52	37.23	36.23	7.8M
July 28, 2025	37.61	36.93	36.93	37.83	36.69	7.29M
July 25, 2025	37.08	37.34	37.34	37.49	36.39	8.86M
July 24, 2025	37.07	36.87	36.87	37.28	36.46	7.59M
July 23, 2025	36.32	37.07	37.07	37.45	35.58	12.29M
July 22, 2025	37.28	36.56	36.56	38.28	36.4	13.76M
July 21, 2025	37.6	36.88	36.88	37.97	36.36	12.57M
July 18, 2025	37.71	37.43	37.43	38.13	37.02	15.2M
July 17, 2025	36.25	37.71	37.71	38.14	35.43	26.67M
July 16, 2025	34.9	36.27	36.27	37.25	34.73	36.3M
July 15, 2025	33.86	33.86	33.86	33.86	33.55	10.72M
July 14, 2025	29.74	30.78	30.78	30.95	29.59	8.6M
July 11, 2025	28.83	29.84	29.84	30.28	28.8	8.14M
July 10, 2025	28.7	28.85	28.85	29.34	28.7	3.9M
July 09, 2025	28.58	28.8	28.8	29.44	28.38	7.46M
July 08, 2025	27.98	28.3	28.3	28.37	27.74	4.07M
July 07, 2025	28.25	27.98	27.98	28.25	27.59	4.21M
July 04, 2025	29.05	28.21	28.21	29.35	28.1	5.35M
July 03, 2025	28.69	29.13	29.13	29.32	28.55	6.26M
July 02, 2025	28.19	28.84	28.84	29.45	27.86	12.67M
July 01, 2025	27.7	27.86	27.86	27.88	27.43	3.7M
June 30, 2025	27.76	27.78	27.78	28.2	27.54	4.03M
June 27, 2025	27.51	27.71	27.71	27.89	27.24	4.06M
June 26, 2025	27.43	27.47	27.47	27.9	27.31	3.82M
June 25, 2025	27.32	27.4	27.4	27.85	27.08	3.03M
June 24, 2025	26.33	27.16	27.16	27.23	26.33	3.17M
June 23, 2025	26.52	26.38	26.38	26.87	26.28	3.37M
June 20, 2025	26.51	26.53	26.53	26.8	26.36	1.79M
June 19, 2025	27.54	26.49	26.49	27.6	26.37	3.96M
June 18, 2025	27.45	27.54	27.54	27.81	27.1	3.24M
June 17, 2025	27.2	27.32	27.32	28.12	26.98	4.67M

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