Skip to main content
Xiamen Faratronic Co., Ltd. (SHA:600563)
China flag China · Delayed Price · Currency is CNY
115.81
+1.32 (1.15%)
Apr 29, 2026, 2:05 PM CST

Xiamen Faratronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.20118.38112.97114.49114.49-3.30%8,064,581
Apr 27, 2026119.80119.87117.11118.40118.40-1.20%4,553,406
Apr 24, 2026118.15122.74118.10119.84119.840.57%5,788,745
Apr 23, 2026124.07124.16118.48119.16119.16-4.29%9,357,828
Apr 22, 2026123.26124.68121.99124.50124.500.88%6,231,785
Apr 21, 2026126.17126.18123.20123.42123.42-2.05%6,427,802
Apr 20, 2026127.34127.34124.89126.00126.00-1.05%6,180,436
Apr 17, 2026123.02127.89123.02127.34127.342.94%8,390,094
Apr 16, 2026122.57124.82122.57123.70123.700.39%6,002,842
Apr 15, 2026126.67127.27122.31123.22123.22-2.42%9,011,995
Apr 14, 2026120.01126.31118.99126.27126.275.76%10,864,344
Apr 13, 2026118.49121.50118.20119.39119.39-0.51%5,498,397
Apr 10, 2026120.98122.49119.42120.00120.00-0.22%7,287,788
Apr 9, 2026119.01120.68117.67120.26120.26-0.68%8,127,592
Apr 8, 2026119.39121.30118.95121.08121.083.80%8,190,398
Apr 7, 2026119.59120.08115.68116.65116.65-2.12%7,244,702
Apr 3, 2026123.66124.27119.17119.18119.18-3.62%7,065,658
Apr 2, 2026130.57130.58122.60123.66123.66-4.55%8,422,897
Apr 1, 2026127.76132.88125.53129.55129.553.71%10,660,330
Mar 31, 2026131.78132.40124.65124.91124.91-5.73%11,896,090
Mar 30, 2026135.53138.78130.00132.50132.50-7.13%15,143,120
Mar 27, 2026133.50143.03133.01142.68142.685.78%13,271,290
Mar 26, 2026136.69137.78133.70134.88134.88-1.38%8,926,171
Mar 25, 2026132.00139.33130.90136.77136.777.54%15,773,710
Mar 24, 2026122.10127.98120.18127.18127.185.96%11,282,750
Mar 23, 2026122.02126.30119.27120.03120.03-3.67%9,915,081
Mar 20, 2026123.88129.90123.88124.60124.601.33%11,708,040
Mar 19, 2026123.08125.71122.37122.96122.96-1.21%9,780,267
Mar 18, 2026115.00126.50115.00124.47124.478.23%16,010,480
Mar 17, 2026118.77119.25114.30115.00115.00-2.88%4,560,154
Mar 16, 2026117.90119.44115.26118.41118.410.48%3,736,438
Mar 13, 2026120.01121.77117.40117.85117.85-2.64%4,804,493
Mar 12, 2026119.00122.47117.59121.05121.051.80%6,111,321
Mar 11, 2026117.61120.50117.01118.91118.911.55%5,023,335
Mar 10, 2026116.88117.86116.10117.10117.101.50%3,927,935
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