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

39.80

-0.11(-0.28%)

Updated at August 19 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202540.7939.9139.9140.8539.6712.16M
August 15, 202538.4740.7540.7541.2638.1413.25M
August 14, 202539.138.1438.1439.1737.977.28M
August 13, 202539.1838.9138.9139.3938.38.1M
August 12, 202538.639.1339.1339.2238.26.83M
August 11, 202539.1438.5438.5439.8538.49.75M
August 08, 202536.9538.8138.8138.9536.8510.55M
August 07, 202537.19373737.7736.826.61M
August 06, 202538.1737.3437.3438.537.187.77M
August 05, 202537.8438.138.138.1537.327.41M
August 04, 202538.2737.9837.9839.6937.6115.68M
August 01, 202535.738.0738.0738.7835.716.17M
July 31, 202536.5135.7535.7536.9935.58.93M
July 30, 202536.5336.4236.4236.8836.117.39M
July 29, 202536.7936.5236.5237.2336.237.8M
July 28, 202537.6136.9336.9337.8336.697.29M
July 25, 202537.0837.3437.3437.4936.398.86M
July 24, 202537.0736.8736.8737.2836.467.59M
July 23, 202536.3237.0737.0737.4535.5812.29M
July 22, 202537.2836.5636.5638.2836.413.76M
July 21, 202537.636.8836.8837.9736.3612.57M
July 18, 202537.7137.4337.4338.1337.0215.2M
July 17, 202536.2537.7137.7138.1435.4326.67M
July 16, 202534.936.2736.2737.2534.7336.3M
July 15, 202533.8633.8633.8633.8633.5510.72M
July 14, 202529.7430.7830.7830.9529.598.6M
July 11, 202528.8329.8429.8430.2828.88.14M
July 10, 202528.728.8528.8529.3428.73.9M
July 09, 202528.5828.828.829.4428.387.46M
July 08, 202527.9828.328.328.3727.744.07M
July 07, 202528.2527.9827.9828.2527.594.21M
July 04, 202529.0528.2128.2129.3528.15.35M
July 03, 202528.6929.1329.1329.3228.556.26M
July 02, 202528.1928.8428.8429.4527.8612.67M
July 01, 202527.727.8627.8627.8827.433.7M
June 30, 202527.7627.7827.7828.227.544.03M
June 27, 202527.5127.7127.7127.8927.244.06M
June 26, 202527.4327.4727.4727.927.313.82M
June 25, 202527.3227.427.427.8527.083.03M
June 24, 202526.3327.1627.1627.2326.333.17M
June 23, 202526.5226.3826.3826.8726.283.37M
June 20, 202526.5126.5326.5326.826.361.79M
June 19, 202527.5426.4926.4927.626.373.96M
June 18, 202527.4527.5427.5427.8127.13.24M
June 17, 202527.227.3227.3228.1226.984.67M
June 16, 202526.2826.926.927.4426.13.87M
June 13, 202526.6226.2826.2826.7526.123.01M
June 12, 202526.6626.5726.5726.8226.471.97M
June 11, 202526.4126.8226.8226.926.411.61M
June 10, 202526.7126.5226.5226.9326.352.08M
June 09, 202526.3926.726.727.1526.392.85M
June 06, 202526.726.4826.4826.8726.351.31M
June 05, 202526.226.6326.6326.7625.932.46M
June 04, 202525.9326.2126.2126.3525.82.26M
June 03, 202525.1525.9425.9425.9824.693.26M
May 30, 202525.8925.4425.4425.9525.361.72M
May 29, 202525.2525.8925.8925.9725.153.27M
May 28, 202525.6225.6325.1825.8125.461.75M
May 27, 202525.4125.6325.1826.0525.22.59M
May 26, 202525.3825.424.9525.4225.171.81M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved