Skip to main content
Xiamen Faratronic Co., Ltd. (SHA:600563)
China flag China · Delayed Price · Currency is CNY
103.24
+2.26 (2.24%)
At close: Dec 5, 2025

Xiamen Faratronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 2025126.51127.22125.48126.40126.400.17%2,817,653
Sep 29, 2025123.67126.69122.50126.19126.192.04%3,896,704
Sep 26, 2025124.41125.06122.60123.67123.67-1.13%3,620,105
Sep 25, 2025119.70126.50119.05125.08125.084.50%6,646,517
Sep 24, 2025114.98120.12114.60119.69119.693.40%4,092,565
Sep 23, 2025117.06118.00113.87115.75115.75-1.12%2,900,058
Sep 22, 2025118.80119.45115.70117.06117.06-1.56%4,268,537
Sep 19, 2025118.31120.52117.55118.91118.910.52%3,488,495
Sep 18, 2025120.32121.66117.10118.30118.30-1.65%4,547,957
Sep 17, 2025118.50121.42118.00120.28120.281.84%3,019,027
Sep 16, 2025119.19119.55117.09118.11118.11-1.19%3,304,447
Sep 15, 2025120.42122.82119.45119.53119.53-0.35%3,926,868
Sep 12, 2025121.80122.44119.74119.95119.95-1.67%2,961,600
Sep 11, 2025117.01121.99116.75121.99121.994.00%4,196,800
Sep 10, 2025119.57120.18116.58117.30117.30-1.93%2,192,200
Sep 9, 2025120.76121.99118.50119.61119.61-0.94%3,017,575
Sep 8, 2025117.80122.12117.29120.75120.753.20%4,883,133
Sep 5, 2025113.08117.38113.00117.01117.013.37%3,575,622
Sep 4, 2025116.61119.18111.97113.20113.20-2.96%4,287,476
Sep 3, 2025117.62119.48116.10116.65116.65-1.27%3,656,335
Sep 2, 2025120.50123.00117.00118.15118.15-1.54%5,318,129
Sep 1, 2025122.88124.83119.02120.00120.00-2.27%5,259,292
Aug 29, 2025121.51123.38120.12122.79122.790.85%4,000,199
Aug 28, 2025118.60122.68118.60121.75121.751.59%5,052,940
Aug 27, 2025120.50124.40119.50119.85119.85-0.69%6,302,303
Aug 26, 2025117.50122.39117.47120.68120.682.28%5,183,170
Aug 25, 2025118.50118.99116.94117.99117.990.03%5,195,296
Aug 22, 2025118.00118.08115.79117.96117.96-0.02%4,228,383
Aug 21, 2025115.34119.60114.50117.98117.982.29%6,631,174
Aug 20, 2025114.00115.40112.85115.34115.340.17%4,310,118
Aug 19, 2025118.00119.66114.80115.15115.15-2.42%6,095,242
Aug 18, 2025115.00118.00113.40118.00118.000.09%11,029,710
Aug 15, 2025113.02118.88112.60117.89117.894.33%6,209,748
Aug 14, 2025113.50115.70112.40113.00113.000.03%2,485,900
Aug 13, 2025109.71114.87109.71112.97112.973.11%3,672,003
Aug 12, 2025109.00110.94108.61109.56109.560.15%1,623,782
Aug 11, 2025108.20109.49108.20109.40109.401.12%1,941,800
Aug 8, 2025109.18109.97108.01108.19108.19-1.09%1,581,250
Aug 7, 2025111.50112.19109.32109.38109.38-1.82%2,178,319
Aug 6, 2025109.01111.99108.65111.41111.411.81%2,214,679
Aug 5, 2025109.20109.55108.61109.43109.430.39%1,157,859
Aug 4, 2025109.99111.18108.28109.00109.00-0.98%1,999,629
Aug 1, 2025109.22111.45109.08110.08110.080.14%1,349,765
Jul 31, 2025111.66113.70109.51109.93109.93-1.55%2,254,339
Jul 30, 2025112.57113.18110.70111.66111.66-0.82%1,846,801
Jul 29, 2025112.81113.56111.70112.58112.58-0.46%1,598,602
Jul 28, 2025114.53115.15112.65113.10113.10-1.03%2,040,261
Jul 25, 2025114.10115.77113.18114.28114.280.16%1,559,443
Jul 24, 2025114.65115.92113.63114.10114.10-0.48%2,400,535
Jul 23, 2025114.88115.88113.40114.65114.65-0.39%1,828,790
Jul 22, 2025115.55116.45114.75115.10115.10-0.41%1,544,724
Jul 21, 2025118.18118.20114.55115.57115.57-2.23%2,481,671
Jul 18, 2025117.00119.33116.50118.20118.20-0.34%2,735,649
Jul 17, 2025109.85119.99109.61118.60118.607.97%5,278,066
Jul 16, 2025112.11112.88109.60109.85109.85-2.05%1,877,900
Jul 15, 2025112.58113.44111.11112.15112.15-0.39%1,407,472
Jul 14, 2025112.60114.00112.11112.59112.590.04%1,167,200
Jul 11, 2025113.54113.60112.03112.55112.55-1.34%1,387,426