Fiberhome Telecommunication Technologies Co., Ltd. (SHA:600498)
China
· Delayed Price · Currency is CNY 52.00
-0.76 (-1.44%)
At close: Mar 9, 2026
SHA:600498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.86 | 52.20 | 47.60 | 52.00 | 52.00 | -1.44% | 124,158,461 |
| Mar 6, 2026 | 55.50 | 56.13 | 52.40 | 52.76 | 52.76 | -7.06% | 137,240,800 |
| Mar 5, 2026 | 59.00 | 59.61 | 55.00 | 56.77 | 56.77 | -2.86% | 140,138,600 |
| Mar 4, 2026 | 54.00 | 58.93 | 54.00 | 58.44 | 58.44 | 4.12% | 159,023,000 |
| Mar 3, 2026 | 58.41 | 60.21 | 55.00 | 56.13 | 56.13 | -1.02% | 243,516,800 |
| Mar 2, 2026 | 55.00 | 56.71 | 54.59 | 56.71 | 56.71 | 10.01% | 35,454,080 |
| Feb 27, 2026 | 45.55 | 51.55 | 45.55 | 51.55 | 51.55 | 10.01% | 157,100,400 |
| Feb 26, 2026 | 43.09 | 46.86 | 43.00 | 46.86 | 46.86 | 10.00% | 178,835,300 |
| Feb 25, 2026 | 43.80 | 44.28 | 42.24 | 42.60 | 42.60 | -3.27% | 95,145,270 |
| Feb 24, 2026 | 43.35 | 45.52 | 43.34 | 44.04 | 44.04 | 5.76% | 103,839,700 |
| Feb 13, 2026 | 43.01 | 44.29 | 41.53 | 41.64 | 41.64 | -3.99% | 84,615,442 |
| Feb 12, 2026 | 41.65 | 44.23 | 40.88 | 43.37 | 43.37 | 4.20% | 107,263,113 |
| Feb 11, 2026 | 42.56 | 45.43 | 41.47 | 41.62 | 41.62 | -5.11% | 111,615,500 |
| Feb 10, 2026 | 42.83 | 45.36 | 42.72 | 43.86 | 43.86 | 2.38% | 123,113,400 |
| Feb 9, 2026 | 42.50 | 43.33 | 40.77 | 42.84 | 42.84 | 3.85% | 133,934,300 |
| Feb 6, 2026 | 38.60 | 42.98 | 38.50 | 41.25 | 41.25 | 5.58% | 177,270,400 |
| Feb 5, 2026 | 39.90 | 40.73 | 38.40 | 39.07 | 39.07 | -4.31% | 80,834,448 |
| Feb 4, 2026 | 41.51 | 42.48 | 39.90 | 40.83 | 40.83 | -3.66% | 110,440,200 |
| Feb 3, 2026 | 40.16 | 42.38 | 39.80 | 42.38 | 42.38 | 7.62% | 126,550,300 |
| Feb 2, 2026 | 40.60 | 42.28 | 39.25 | 39.38 | 39.38 | -0.56% | 116,870,111 |
| Jan 30, 2026 | 39.04 | 40.72 | 37.59 | 39.60 | 39.60 | - | 102,553,100 |
| Jan 29, 2026 | 39.67 | 41.25 | 39.47 | 39.60 | 39.60 | -1.96% | 99,749,920 |
| Jan 28, 2026 | 41.70 | 42.00 | 39.01 | 40.39 | 40.39 | 1.28% | 135,795,100 |
| Jan 27, 2026 | 39.92 | 41.56 | 38.90 | 39.88 | 39.88 | -0.72% | 97,315,330 |
| Jan 26, 2026 | 42.00 | 42.86 | 39.51 | 40.17 | 40.17 | -3.95% | 162,319,900 |
| Jan 23, 2026 | 38.70 | 41.82 | 38.70 | 41.82 | 41.82 | 9.99% | 114,289,700 |
| Jan 22, 2026 | 36.70 | 38.32 | 36.16 | 38.02 | 38.02 | 3.91% | 130,410,800 |
| Jan 21, 2026 | 37.11 | 37.99 | 36.38 | 36.59 | 36.59 | -1.29% | 95,755,840 |
| Jan 20, 2026 | 40.00 | 40.60 | 36.38 | 37.07 | 37.07 | -5.70% | 155,652,600 |
| Jan 19, 2026 | 39.09 | 40.71 | 38.28 | 39.31 | 39.31 | 0.74% | 163,126,300 |
| Jan 16, 2026 | 38.76 | 41.02 | 38.76 | 39.02 | 39.02 | -9.40% | 256,671,000 |
| Jan 15, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -10.01% | 24,984,000 |
| Jan 14, 2026 | 45.88 | 48.75 | 40.42 | 47.86 | 47.86 | 7.99% | 361,682,800 |
| Jan 13, 2026 | 47.10 | 47.10 | 39.62 | 44.32 | 44.32 | 3.50% | 307,959,500 |
| Jan 12, 2026 | 42.30 | 42.82 | 42.28 | 42.82 | 42.82 | 9.99% | 48,205,060 |
| Jan 9, 2026 | 38.50 | 40.45 | 37.07 | 38.93 | 38.93 | 3.81% | 217,589,359 |
| Jan 8, 2026 | 35.97 | 38.34 | 35.24 | 37.50 | 37.50 | 2.18% | 207,773,200 |
| Jan 7, 2026 | 34.68 | 38.36 | 34.01 | 36.70 | 36.70 | 4.02% | 240,331,182 |
| Jan 6, 2026 | 35.98 | 36.87 | 33.48 | 35.28 | 35.28 | -0.03% | 277,851,800 |
| Jan 5, 2026 | 33.81 | 35.29 | 32.58 | 35.29 | 35.29 | 10.01% | 134,636,000 |
| Dec 31, 2025 | 29.89 | 32.08 | 29.89 | 32.08 | 32.08 | 10.01% | 134,397,400 |
| Dec 30, 2025 | 30.09 | 31.15 | 28.89 | 29.16 | 29.16 | -4.30% | 140,790,100 |
| Dec 29, 2025 | 30.50 | 31.74 | 30.08 | 30.47 | 30.47 | 3.46% | 158,719,590 |
| Dec 26, 2025 | 27.70 | 30.36 | 27.60 | 29.45 | 29.45 | 5.67% | 178,725,000 |
| Dec 25, 2025 | 27.50 | 28.52 | 27.45 | 27.87 | 27.87 | 0.43% | 92,094,630 |
| Dec 24, 2025 | 27.01 | 27.81 | 26.73 | 27.75 | 27.75 | 1.28% | 72,512,776 |
| Dec 23, 2025 | 28.31 | 28.58 | 27.02 | 27.40 | 27.40 | -4.03% | 104,051,464 |
| Dec 22, 2025 | 27.83 | 29.33 | 27.60 | 28.55 | 28.55 | 3.52% | 147,453,330 |
| Dec 19, 2025 | 26.58 | 28.49 | 26.10 | 27.58 | 27.58 | 4.83% | 147,819,700 |
| Dec 18, 2025 | 27.00 | 27.18 | 26.21 | 26.31 | 26.31 | -1.46% | 105,291,900 |
| Dec 17, 2025 | 25.60 | 26.80 | 25.48 | 26.70 | 26.70 | 5.49% | 113,491,448 |
| Dec 16, 2025 | 26.20 | 26.39 | 25.08 | 25.31 | 25.31 | -5.45% | 85,607,090 |
| Dec 15, 2025 | 26.04 | 27.27 | 25.67 | 26.77 | 26.77 | 1.10% | 125,844,200 |
| Dec 12, 2025 | 25.28 | 26.90 | 25.01 | 26.48 | 26.48 | 4.25% | 143,166,200 |
| Dec 11, 2025 | 25.08 | 25.82 | 24.58 | 25.40 | 25.40 | 2.09% | 120,207,000 |
| Dec 10, 2025 | 24.50 | 25.08 | 24.11 | 24.88 | 24.88 | 1.02% | 64,610,060 |
| Dec 9, 2025 | 24.80 | 24.99 | 24.31 | 24.63 | 24.63 | -0.89% | 81,976,080 |
| Dec 8, 2025 | 23.29 | 25.26 | 23.27 | 24.85 | 24.85 | 8.18% | 133,601,000 |
| Dec 5, 2025 | 22.51 | 23.06 | 22.35 | 22.97 | 22.97 | 1.95% | 41,872,480 |
| Dec 4, 2025 | 22.67 | 22.67 | 22.20 | 22.53 | 22.53 | -0.84% | 30,582,380 |
| Dec 3, 2025 | 23.10 | 23.30 | 22.70 | 22.72 | 22.72 | -0.87% | 31,449,280 |
| Dec 2, 2025 | 23.35 | 23.74 | 22.86 | 22.92 | 22.92 | -3.45% | 53,325,560 |
| Dec 1, 2025 | 22.99 | 23.85 | 22.91 | 23.74 | 23.74 | 3.85% | 55,807,560 |
| Nov 28, 2025 | 22.84 | 22.99 | 22.67 | 22.86 | 22.86 | -0.26% | 20,242,240 |
| Nov 27, 2025 | 23.05 | 23.39 | 22.90 | 22.92 | 22.92 | -1.63% | 42,034,990 |
| Nov 26, 2025 | 22.83 | 24.10 | 22.64 | 23.30 | 23.30 | 2.06% | 57,445,500 |
| Nov 25, 2025 | 22.20 | 23.03 | 22.16 | 22.83 | 22.83 | 3.35% | 37,339,730 |
| Nov 24, 2025 | 21.82 | 22.18 | 21.67 | 22.09 | 22.09 | 2.22% | 21,083,370 |
| Nov 21, 2025 | 21.95 | 22.19 | 21.58 | 21.61 | 21.61 | -4.30% | 29,093,398 |
| Nov 20, 2025 | 22.93 | 23.05 | 22.55 | 22.58 | 22.58 | -0.88% | 16,862,970 |
| Nov 19, 2025 | 23.01 | 23.14 | 22.52 | 22.78 | 22.78 | -1.21% | 22,080,630 |
| Nov 18, 2025 | 23.08 | 23.27 | 22.88 | 23.06 | 23.06 | -0.26% | 16,884,460 |
| Nov 17, 2025 | 23.01 | 23.26 | 22.88 | 23.12 | 23.12 | - | 19,280,300 |
| Nov 14, 2025 | 23.40 | 23.45 | 23.12 | 23.12 | 23.12 | -1.62% | 18,443,800 |
| Nov 13, 2025 | 23.32 | 23.52 | 23.11 | 23.50 | 23.50 | 0.43% | 18,825,440 |
| Nov 12, 2025 | 23.71 | 23.78 | 23.28 | 23.40 | 23.40 | -1.80% | 20,557,140 |
| Nov 11, 2025 | 24.14 | 24.28 | 23.73 | 23.83 | 23.83 | -1.24% | 21,554,720 |
| Nov 10, 2025 | 24.33 | 24.61 | 23.91 | 24.13 | 24.13 | -0.82% | 28,209,050 |
| Nov 7, 2025 | 24.10 | 24.44 | 23.92 | 24.33 | 24.33 | 0.33% | 28,828,120 |
| Nov 6, 2025 | 23.86 | 24.26 | 23.79 | 24.25 | 24.25 | 2.06% | 34,957,090 |
| Nov 5, 2025 | 23.50 | 23.93 | 23.42 | 23.76 | 23.76 | -0.21% | 20,393,200 |
| Nov 4, 2025 | 24.28 | 24.28 | 23.60 | 23.81 | 23.81 | -1.94% | 25,336,920 |
| Nov 3, 2025 | 24.19 | 24.31 | 23.85 | 24.28 | 24.28 | -0.12% | 28,271,800 |
| Oct 31, 2025 | 25.10 | 25.15 | 24.26 | 24.31 | 24.31 | -3.11% | 48,300,830 |
| Oct 30, 2025 | 26.49 | 26.49 | 25.00 | 25.09 | 25.09 | -4.42% | 53,841,140 |
| Oct 29, 2025 | 26.35 | 26.46 | 25.91 | 26.25 | 26.25 | 0.04% | 28,555,460 |
| Oct 28, 2025 | 26.13 | 26.52 | 26.08 | 26.24 | 26.24 | -0.04% | 32,599,610 |
| Oct 27, 2025 | 25.71 | 26.40 | 25.71 | 26.25 | 26.25 | 2.70% | 41,397,400 |
| Oct 24, 2025 | 25.33 | 25.66 | 25.20 | 25.56 | 25.56 | 1.83% | 34,850,670 |
| Oct 23, 2025 | 25.60 | 25.66 | 24.45 | 25.10 | 25.10 | -2.22% | 38,330,400 |
| Oct 22, 2025 | 25.96 | 25.99 | 25.57 | 25.67 | 25.67 | -1.84% | 25,067,900 |
| Oct 21, 2025 | 25.66 | 26.39 | 25.49 | 26.15 | 26.15 | 1.24% | 38,108,830 |
| Oct 20, 2025 | 25.90 | 26.60 | 25.57 | 25.83 | 25.83 | 1.10% | 34,863,800 |
| Oct 17, 2025 | 27.15 | 27.29 | 25.51 | 25.55 | 25.55 | -4.02% | 47,060,710 |
| Oct 16, 2025 | 26.38 | 27.15 | 26.04 | 26.62 | 26.62 | 1.41% | 57,961,430 |
| Oct 15, 2025 | 25.35 | 26.88 | 25.29 | 26.25 | 26.25 | 4.00% | 64,384,700 |
| Oct 14, 2025 | 26.90 | 27.18 | 25.09 | 25.24 | 25.24 | -6.00% | 59,105,770 |
| Oct 13, 2025 | 26.00 | 27.19 | 25.90 | 26.85 | 26.85 | -1.47% | 42,614,200 |
| Oct 10, 2025 | 27.51 | 27.95 | 26.83 | 27.25 | 27.25 | -2.01% | 55,518,620 |
| Oct 9, 2025 | 27.49 | 28.50 | 27.49 | 27.81 | 27.81 | 1.31% | 64,442,370 |