Fiberhome Telecommunication Technologies Co., Ltd. (SHA:600498)
China
· Delayed Price · Currency is CNY 51.64
-0.66 (-1.26%)
Apr 29, 2026, 10:15 AM CST
SHA:600498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.15 | 53.96 | 49.01 | 52.30 | 52.30 | 1.36% | 121,761,400 |
| Apr 27, 2026 | 51.05 | 53.98 | 51.05 | 51.60 | 51.60 | -1.26% | 130,761,815 |
| Apr 24, 2026 | 54.45 | 55.47 | 51.26 | 52.26 | 52.26 | -5.00% | 99,505,778 |
| Apr 23, 2026 | 56.00 | 57.35 | 53.86 | 55.01 | 55.01 | -2.22% | 119,710,969 |
| Apr 22, 2026 | 53.16 | 56.87 | 53.15 | 56.26 | 56.26 | 6.05% | 126,757,669 |
| Apr 21, 2026 | 52.05 | 53.41 | 51.83 | 53.05 | 53.05 | 0.15% | 93,437,850 |
| Apr 20, 2026 | 50.60 | 53.88 | 50.59 | 52.97 | 52.97 | 7.51% | 132,337,087 |
| Apr 17, 2026 | 48.20 | 49.97 | 48.11 | 49.27 | 49.27 | 1.32% | 69,379,532 |
| Apr 16, 2026 | 48.00 | 49.00 | 47.32 | 48.63 | 48.63 | 0.31% | 77,508,170 |
| Apr 15, 2026 | 50.70 | 51.26 | 47.60 | 48.48 | 48.48 | -4.53% | 88,107,259 |
| Apr 14, 2026 | 50.55 | 50.90 | 49.28 | 50.78 | 50.78 | 1.22% | 87,350,674 |
| Apr 13, 2026 | 51.30 | 51.70 | 48.75 | 50.17 | 50.17 | -4.26% | 103,570,700 |
| Apr 10, 2026 | 54.80 | 54.80 | 51.70 | 52.40 | 52.40 | -4.64% | 129,617,600 |
| Apr 9, 2026 | 51.20 | 54.98 | 49.70 | 54.95 | 54.95 | 7.22% | 141,458,000 |
| Apr 8, 2026 | 50.10 | 51.27 | 49.41 | 51.25 | 51.25 | 5.00% | 122,412,300 |
| Apr 7, 2026 | 48.99 | 50.97 | 48.25 | 48.81 | 48.81 | -0.71% | 84,434,890 |
| Apr 3, 2026 | 48.81 | 50.80 | 48.63 | 49.16 | 49.16 | 2.80% | 116,334,500 |
| Apr 2, 2026 | 48.19 | 50.50 | 47.53 | 47.82 | 47.82 | -2.13% | 96,329,920 |
| Apr 1, 2026 | 52.33 | 52.38 | 48.00 | 48.86 | 48.86 | -3.21% | 113,773,000 |
| Mar 31, 2026 | 47.60 | 52.41 | 46.50 | 50.48 | 50.48 | 3.44% | 149,775,100 |
| Mar 30, 2026 | 44.99 | 49.80 | 44.90 | 48.80 | 48.80 | 6.13% | 107,664,300 |
| Mar 27, 2026 | 44.39 | 46.94 | 43.40 | 45.98 | 45.98 | 1.23% | 76,747,280 |
| Mar 26, 2026 | 46.96 | 47.75 | 45.14 | 45.42 | 45.42 | -3.26% | 84,048,570 |
| Mar 25, 2026 | 45.90 | 48.05 | 45.78 | 46.95 | 46.95 | 6.70% | 117,129,200 |
| Mar 24, 2026 | 42.98 | 44.39 | 41.80 | 44.00 | 44.00 | 4.86% | 93,806,050 |
| Mar 23, 2026 | 44.00 | 44.20 | 41.58 | 41.96 | 41.96 | -5.20% | 73,937,626 |
| Mar 20, 2026 | 46.98 | 47.40 | 44.11 | 44.26 | 44.26 | -3.66% | 80,515,610 |
| Mar 19, 2026 | 46.10 | 47.05 | 45.64 | 45.94 | 45.94 | -3.59% | 63,027,010 |
| Mar 18, 2026 | 47.75 | 47.99 | 46.30 | 47.65 | 47.65 | 1.88% | 88,309,280 |
| Mar 17, 2026 | 51.33 | 51.50 | 46.55 | 46.77 | 46.77 | -8.49% | 91,914,220 |
| Mar 16, 2026 | 52.83 | 53.30 | 50.19 | 51.11 | 51.11 | -2.39% | 64,204,260 |
| Mar 13, 2026 | 55.00 | 56.12 | 52.21 | 52.36 | 52.36 | -5.66% | 81,992,660 |
| Mar 12, 2026 | 57.02 | 59.59 | 55.00 | 55.50 | 55.50 | -2.68% | 103,514,000 |
| Mar 11, 2026 | 58.60 | 61.78 | 56.66 | 57.03 | 57.03 | -0.30% | 183,744,000 |
| Mar 10, 2026 | 53.00 | 57.20 | 52.71 | 57.20 | 57.20 | 10.00% | 144,011,600 |
| 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 |