Fsilon Furnishing and Construction Materials Corporation - 605318.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.8	51.61	51.61	52.73	51.5	1.32M
December 03, 2025	53.67	52.06	52.06	53.85	51.85	1.43M
December 02, 2025	52.09	52.73	52.73	53.5	52	1.93M
December 01, 2025	52.71	52.18	52.18	53	51.92	1.27M
November 28, 2025	53.47	52.35	52.35	53.47	51.09	1.82M
November 27, 2025	52.14	52.99	52.99	54.16	51.71	1.85M
November 26, 2025	54.15	52.61	52.61	54.24	52.15	2.39M
November 25, 2025	53.21	54.09	54.09	55.5	52.5	2.87M
November 24, 2025	51.73	52.49	52.49	54.27	51.6	2.6M
November 21, 2025	53.7	51.75	51.75	53.7	51.52	2.55M
November 20, 2025	53.83	53.7	53.7	55.49	53.2	1.94M
November 19, 2025	56.64	53.93	53.93	56.64	53.59	2.74M
November 18, 2025	56	56.32	56.32	57.88	55.55	2.66M
November 17, 2025	58.77	56.2	56.2	58.77	55	3.74M
November 14, 2025	59.9	58.81	58.81	59.99	58	2.67M
November 13, 2025	60.46	60.1	60.1	61.8	60	2.35M
November 12, 2025	59.24	60.75	60.75	61.95	58	3.84M
November 11, 2025	60.95	59.32	59.32	60.95	58.5	3.51M
November 10, 2025	62.35	60.62	60.62	63.08	60.1	3.13M
November 07, 2025	63.26	62.72	62.72	63.66	62.1	3.01M
November 06, 2025	65.33	63.52	63.52	65.68	63.01	3.68M
November 05, 2025	65	65.33	65.33	66.95	64.18	2.75M
November 04, 2025	66.25	66.2	66.2	66.6	64.7	3.12M
November 03, 2025	67	66.2	66.2	67	64.5	3.84M
October 31, 2025	67	65.55	65.55	67.7	64.65	4.72M
October 30, 2025	69	66.49	66.49	70	66.31	7.01M
October 29, 2025	69.8	69.94	69.94	73.44	69.33	8.7M
October 28, 2025	72.04	68.5	68.5	73.99	68	7.43M
October 27, 2025	70.94	71.29	71.29	74.73	63.85	9.17M
October 24, 2025	64.62	70.94	70.94	70.94	64.49	8.76M
October 23, 2025	60.39	64.49	64.49	64.49	60	8.38M
October 22, 2025	58.62	58.63	58.63	61.28	58.13	8.87M
October 21, 2025	61.99	61.8	61.8	65.71	57.01	13.98M
October 20, 2025	54.5	59.74	59.74	59.74	54.5	6.93M
October 17, 2025	56.97	54.31	54.31	58.87	54.09	7.71M
October 16, 2025	52	58.15	58.15	58.15	52	8.38M
October 15, 2025	50.28	52.86	52.86	52.86	47.5	5.99M
October 14, 2025	46.88	50.67	50.67	50.87	46.5	6.35M
October 13, 2025	44.99	46.86	46.86	49.65	44	6.28M
October 10, 2025	42.67	45.98	45.98	45.99	42.32	3.2M
October 09, 2025	42.5	42.88	42.88	43.28	41.03	3.49M
September 30, 2025	41.53	41.78	41.78	43.38	40.58	3.58M
September 29, 2025	38.36	41.3	41.3	41.36	38.36	3.03M
September 26, 2025	38.38	38.34	38.34	38.68	37.32	1.57M
September 25, 2025	39.07	38.4	38.4	39.16	38.08	1.68M
September 24, 2025	38.01	38.9	38.9	39.45	37.3	2.33M
September 23, 2025	38.17	38.15	38.15	38.85	37.04	2.84M
September 22, 2025	36.22	38.29	38.29	38.29	35.9	2.67M
September 19, 2025	35.58	36.23	36.23	36.87	35.49	2.34M
September 18, 2025	36.05	35.58	35.58	36.32	35.18	1.78M
September 17, 2025	35.96	35.65	35.65	37.11	35.28	3.2M
September 16, 2025	34.46	35.95	35.95	36	34.1	2.48M
September 15, 2025	34.3	34.5	34.5	34.89	33.5	2.11M
September 12, 2025	33.83	34	34	34.35	33.6	1.99M
September 11, 2025	33.22	33.8	33.8	34.52	32.92	2.27M
September 10, 2025	32.84	33.2	33.2	33.76	32.82	1.18M
September 09, 2025	33.11	33.05	33.05	33.88	32.86	1.65M
September 08, 2025	32.55	33.59	33.59	33.62	32.55	2.36M
September 05, 2025	30.73	32.71	32.71	33.08	30.16	2.64M
September 04, 2025	31.04	30.56	30.56	31.31	30.43	1.85M

Fsilon Furnishing and Construction Materials Corporation (605318.SS) SHH