Skip to main content
Xiamen Faratronic Co., Ltd. (SHA:600563)
China flag China · Delayed Price · Currency is CNY
115.37
-2.48 (-2.10%)
At close: Mar 9, 2026

Xiamen Faratronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026116.88116.88111.61115.37115.37-2.10%6,738,166
Mar 6, 2026114.71121.49114.33117.85117.852.74%6,788,103
Mar 5, 2026115.67118.28114.00114.71114.710.57%4,789,635
Mar 4, 2026114.50117.34113.30114.06114.06-0.77%4,571,028
Mar 3, 2026120.80120.90114.88114.95114.95-3.70%6,234,783
Mar 2, 2026114.54120.36114.06119.37119.372.47%6,824,312
Feb 27, 2026117.01117.85115.63116.49116.49-1.45%4,271,880
Feb 26, 2026115.30119.49114.70118.20118.202.49%6,898,283
Feb 25, 2026113.82115.87113.70115.33115.331.33%4,250,812
Feb 24, 2026112.00114.62111.78113.82113.822.56%4,026,419
Feb 13, 2026112.30114.50110.88110.98110.98-1.53%4,109,793
Feb 12, 2026109.77113.06108.93112.70112.702.45%4,884,739
Feb 11, 2026106.50110.36106.18110.01110.013.00%5,300,963
Feb 10, 2026106.00108.28105.66106.81106.811.16%3,667,868
Feb 9, 2026105.82106.39105.01105.58105.580.84%3,306,605
Feb 6, 2026105.07106.49104.38104.70104.70-1.32%3,298,363
Feb 5, 2026106.40107.47105.33106.10106.10-0.63%3,017,409
Feb 4, 2026106.88106.91105.30106.77106.77-0.54%2,914,157
Feb 3, 2026105.00107.37104.87107.35107.353.53%4,073,063
Feb 2, 2026107.90108.88103.68103.69103.69-4.60%5,930,563
Jan 30, 2026110.24111.12106.60108.69108.69-1.82%4,761,434
Jan 29, 2026114.70114.70110.44110.70110.70-3.50%5,502,805
Jan 28, 2026115.10115.92113.97114.72114.72-0.24%4,599,911
Jan 27, 2026115.11116.85112.67115.00115.00-0.85%4,935,249
Jan 26, 2026117.58117.69114.41115.99115.99-1.34%6,956,741
Jan 23, 2026115.15118.30115.10117.56117.562.72%5,887,885
Jan 22, 2026115.98116.00113.70114.45114.45-0.99%4,918,807
Jan 21, 2026110.61116.28110.20115.59115.593.38%8,085,523
Jan 20, 2026112.19113.93110.62111.81111.811.20%6,597,987
Jan 19, 2026109.50111.62109.11110.48110.481.83%6,063,815
Jan 16, 2026106.30109.90105.80108.49108.492.83%7,722,945
Jan 15, 2026105.21106.37104.64105.50105.50-0.12%3,148,823
Jan 14, 2026106.98107.53105.00105.63105.63-1.28%4,945,077
Jan 13, 2026108.58108.59105.75107.00107.00-1.46%4,705,276
Jan 12, 2026108.40109.00106.76108.58108.580.49%4,229,154
Jan 9, 2026106.26108.49106.08108.05108.051.24%4,054,342
Jan 8, 2026106.98108.06106.25106.73106.73-0.48%3,395,375
Jan 7, 2026108.15108.58106.70107.25107.25-0.78%3,334,584
Jan 6, 2026107.48108.38106.00108.09108.090.83%3,846,039
Jan 5, 2026106.00107.49105.51107.20107.202.14%2,720,619
Dec 31, 2025106.00106.80104.91104.95104.95-0.99%1,634,773
Dec 30, 2025106.22107.29105.15106.00106.00-0.80%2,441,407
Dec 29, 2025105.99108.16105.36106.85106.850.83%2,892,827
Dec 26, 2025105.01106.94105.01105.97105.970.48%2,245,607
Dec 25, 2025104.88105.98104.81105.46105.46-0.11%1,954,869
Dec 24, 2025102.93105.69102.75105.58105.582.55%3,453,930
Dec 23, 2025102.65103.58102.40102.95102.950.30%2,062,469
Dec 22, 2025101.71103.54101.71102.64102.640.99%2,513,585
Dec 19, 2025100.78103.14100.78101.63101.630.72%2,129,372
Dec 18, 2025101.25101.86100.86100.90100.90-1.06%1,458,094
Dec 17, 2025100.28102.1099.65101.98101.981.70%2,500,455
Dec 16, 2025101.68101.6999.80100.28100.28-1.32%2,558,648
Dec 15, 2025102.20102.66101.56101.62101.62-1.00%1,938,804
Dec 12, 2025102.55102.95101.81102.65102.650.10%2,566,944
Dec 11, 2025104.03104.44102.55102.55102.55-1.41%2,350,757
Dec 10, 2025104.60104.61102.71104.02104.02-0.55%2,913,868
Dec 9, 2025103.57105.88103.20104.60104.600.57%3,534,777
Dec 8, 2025103.25104.50102.53104.01104.010.75%2,997,419
Dec 5, 2025100.96103.40100.05103.24103.242.24%4,442,800
Dec 4, 2025101.56101.78100.05100.98100.98-0.48%2,709,127
Dec 3, 2025103.50103.65101.11101.47101.47-1.75%2,940,603
Dec 2, 2025104.50104.52103.10103.28103.28-1.19%1,841,569
Dec 1, 2025103.80104.58103.29104.52104.520.79%2,287,861
Nov 28, 2025103.05103.98102.20103.70103.700.29%2,390,783
Nov 27, 2025103.96105.13103.27103.40103.40-0.53%2,321,376
Nov 26, 2025104.69105.35103.82103.95103.95-1.05%2,324,774
Nov 25, 2025104.55105.95104.05105.05105.051.11%2,699,319
Nov 24, 2025105.80105.88103.51103.90103.90-0.76%3,367,707
Nov 21, 2025107.70107.77103.91104.70104.70-4.02%4,067,360
Nov 20, 2025112.50113.20108.66109.08109.08-2.48%3,603,731
Nov 19, 2025115.28115.98111.45111.85111.85-3.20%3,445,944
Nov 18, 2025115.23116.70115.12115.55115.55-0.09%1,785,698
Nov 17, 2025116.52116.56115.09115.65115.65-0.78%1,749,219
Nov 14, 2025116.13117.98115.68116.56116.56-0.21%2,337,518
Nov 13, 2025115.28116.88115.02116.80116.801.01%2,412,746
Nov 12, 2025117.33117.88114.83115.63115.63-2.01%3,352,288
Nov 11, 2025118.85119.48117.75118.00118.00-0.77%2,429,235
Nov 10, 2025123.81124.88118.37118.92118.92-3.94%5,453,774
Nov 7, 2025119.95127.97119.90123.80123.802.41%5,551,876
Nov 6, 2025120.58122.06119.77120.89120.890.24%3,820,257
Nov 5, 2025115.38121.55115.18120.60120.603.11%4,864,648
Nov 4, 2025118.88119.45116.01116.96116.96-1.29%3,469,535
Nov 3, 2025121.00121.00117.30118.49118.49-1.49%5,049,346
Oct 31, 2025129.15129.15119.61120.28120.28-7.53%10,966,860
Oct 30, 2025131.36134.50129.11130.08130.08-1.25%3,501,448
Oct 29, 2025129.77132.68128.51131.72131.721.33%3,911,202
Oct 28, 2025128.41130.84127.62129.99129.991.18%2,921,314
Oct 27, 2025128.01130.85127.00128.48128.481.78%3,844,824
Oct 24, 2025121.36126.65121.36126.23126.234.54%4,183,624
Oct 23, 2025119.34121.00118.58120.75120.751.05%1,671,835
Oct 22, 2025121.87121.87119.45119.50119.50-2.51%2,267,511
Oct 21, 2025123.98124.98122.13122.58122.58-0.69%2,699,104
Oct 20, 2025123.11125.10121.53123.43123.431.74%3,295,241
Oct 17, 2025128.28128.89120.88121.32121.32-5.94%5,118,373
Oct 16, 2025122.07129.71122.07128.98128.985.28%5,081,541
Oct 15, 2025120.93122.51118.52122.51122.511.24%2,683,081
Oct 14, 2025126.00127.58120.50121.01121.01-3.88%4,248,342
Oct 13, 2025123.05126.47122.75125.90125.90-2.03%3,566,619
Oct 10, 2025128.28130.91127.58128.51128.51-0.60%3,791,890
Oct 9, 2025126.39130.60125.91129.28129.282.28%4,479,290