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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	42.02	41.33	41.33	42.41	41.15	4.97M
November 18, 2025	42.66	42.1	42.1	42.99	41.94	5.45M
November 17, 2025	43.49	42.89	42.89	43.89	42.6	6.68M
November 14, 2025	43.56	43.95	43.95	44.65	43.42	5.47M
November 13, 2025	44	44	44	44.65	43.41	6.37M
November 12, 2025	45.25	44.02	44.02	45.25	43.69	8.75M
November 11, 2025	46.53	45.33	45.33	46.82	45.21	10.2M
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

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