Foxconn Industrial Internet Co., Ltd. (SHA:601138)
China
· Delayed Price · Currency is CNY 61.12
-0.28 (-0.46%)
At close: Dec 5, 2025
SHA:601138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.99 | 62.26 | 60.00 | 61.12 | 61.12 | -0.46% | 130,559,029 |
| Dec 4, 2025 | 60.88 | 62.96 | 59.68 | 61.40 | 61.40 | -0.45% | 157,077,400 |
| Dec 3, 2025 | 61.00 | 62.77 | 61.00 | 61.68 | 61.68 | 1.18% | 186,593,100 |
| Dec 2, 2025 | 59.83 | 62.70 | 59.72 | 60.96 | 60.96 | 1.92% | 209,127,700 |
| Dec 1, 2025 | 60.03 | 60.21 | 58.00 | 59.81 | 59.81 | -1.50% | 180,788,700 |
| Nov 28, 2025 | 60.24 | 60.76 | 59.02 | 60.72 | 60.72 | 0.75% | 166,778,700 |
| Nov 27, 2025 | 60.02 | 63.45 | 59.91 | 60.27 | 60.27 | 2.27% | 275,887,400 |
| Nov 26, 2025 | 55.31 | 61.10 | 55.02 | 58.93 | 58.93 | 4.10% | 281,284,200 |
| Nov 25, 2025 | 56.36 | 58.34 | 56.16 | 56.61 | 56.61 | 1.20% | 226,214,400 |
| Nov 24, 2025 | 61.00 | 61.80 | 54.60 | 55.94 | 55.94 | -7.80% | 332,009,000 |
| Nov 21, 2025 | 63.05 | 63.45 | 60.08 | 60.67 | 60.67 | -7.99% | 190,289,300 |
| Nov 20, 2025 | 68.06 | 68.33 | 65.00 | 65.94 | 65.94 | 1.35% | 142,175,300 |
| Nov 19, 2025 | 64.50 | 66.62 | 64.20 | 65.06 | 65.06 | 0.53% | 145,636,600 |
| Nov 18, 2025 | 63.65 | 66.50 | 63.20 | 64.72 | 64.72 | -0.34% | 114,697,500 |
| Nov 17, 2025 | 64.39 | 66.49 | 64.32 | 64.94 | 64.94 | 1.04% | 116,268,000 |
| Nov 14, 2025 | 65.80 | 66.49 | 64.26 | 64.27 | 64.27 | -5.47% | 155,045,100 |
| Nov 13, 2025 | 67.58 | 68.87 | 66.19 | 67.99 | 67.99 | -0.89% | 121,665,500 |
| Nov 12, 2025 | 66.45 | 69.55 | 65.66 | 68.60 | 68.60 | 0.84% | 136,968,100 |
| Nov 11, 2025 | 72.00 | 72.06 | 68.00 | 68.03 | 68.03 | -4.85% | 140,935,200 |
| Nov 10, 2025 | 72.00 | 72.21 | 68.00 | 71.50 | 71.50 | -1.65% | 212,282,500 |
| Nov 7, 2025 | 74.07 | 74.50 | 71.63 | 72.70 | 72.70 | -4.62% | 158,542,000 |
| Nov 6, 2025 | 75.24 | 76.70 | 74.10 | 76.22 | 76.22 | 1.30% | 172,482,800 |
| Nov 5, 2025 | 70.31 | 75.80 | 69.87 | 75.24 | 75.24 | 2.38% | 167,250,700 |
| Nov 4, 2025 | 74.77 | 75.20 | 72.47 | 73.49 | 73.49 | -1.87% | 131,235,700 |
| Nov 3, 2025 | 70.36 | 76.00 | 70.21 | 74.89 | 74.89 | 4.01% | 214,332,600 |
| Oct 31, 2025 | 77.95 | 78.67 | 71.50 | 72.00 | 72.00 | -7.66% | 246,298,600 |
| Oct 30, 2025 | 80.00 | 83.88 | 77.70 | 77.97 | 77.97 | -3.50% | 240,890,900 |
| Oct 29, 2025 | 78.12 | 81.39 | 77.90 | 80.80 | 80.80 | 9.20% | 199,193,900 |
| Oct 28, 2025 | 71.18 | 75.76 | 71.05 | 73.99 | 73.99 | 1.69% | 202,804,100 |
| Oct 27, 2025 | 69.26 | 73.58 | 69.26 | 72.76 | 72.76 | 8.19% | 234,879,200 |
| Oct 24, 2025 | 65.18 | 67.70 | 64.06 | 67.25 | 67.25 | 5.09% | 179,020,700 |
| Oct 23, 2025 | 64.80 | 65.02 | 62.70 | 63.99 | 63.99 | -2.25% | 111,025,300 |
| Oct 22, 2025 | 66.99 | 67.00 | 64.50 | 65.46 | 65.46 | -3.74% | 167,191,600 |
| Oct 21, 2025 | 62.94 | 68.19 | 62.42 | 68.00 | 68.00 | 9.57% | 252,287,700 |
| Oct 20, 2025 | 62.00 | 63.82 | 61.07 | 62.06 | 62.06 | 3.42% | 145,002,200 |
| Oct 17, 2025 | 63.00 | 63.27 | 59.90 | 60.01 | 60.01 | -5.63% | 137,879,400 |
| Oct 16, 2025 | 62.00 | 64.35 | 61.70 | 63.59 | 63.59 | 0.33% | 115,939,300 |
| Oct 15, 2025 | 59.72 | 63.90 | 58.50 | 63.38 | 63.38 | 6.13% | 191,166,300 |
| Oct 14, 2025 | 64.99 | 65.66 | 59.25 | 59.72 | 59.72 | -5.92% | 194,679,000 |
| Oct 13, 2025 | 61.00 | 64.63 | 61.00 | 63.48 | 63.48 | -4.41% | 170,867,700 |
| Oct 10, 2025 | 68.31 | 69.99 | 65.46 | 66.41 | 66.41 | -2.98% | 184,283,800 |
| Oct 9, 2025 | 67.11 | 70.88 | 67.00 | 68.45 | 68.45 | 3.70% | 221,543,600 |
| Sep 30, 2025 | 66.80 | 69.48 | 65.52 | 66.01 | 66.01 | -0.86% | 165,341,700 |
| Sep 29, 2025 | 64.85 | 67.50 | 64.85 | 66.58 | 66.58 | 2.64% | 155,035,700 |
| Sep 26, 2025 | 67.55 | 68.51 | 64.65 | 64.87 | 64.87 | -5.24% | 192,175,600 |
| Sep 25, 2025 | 67.88 | 69.86 | 66.19 | 68.46 | 68.46 | -0.25% | 188,668,100 |
| Sep 24, 2025 | 68.80 | 69.94 | 67.50 | 68.63 | 68.63 | -3.16% | 196,384,400 |
| Sep 23, 2025 | 74.72 | 74.72 | 68.50 | 70.87 | 70.87 | 0.52% | 267,032,700 |
| Sep 22, 2025 | 66.55 | 71.89 | 64.64 | 70.50 | 70.50 | 6.66% | 239,928,000 |
| Sep 19, 2025 | 65.64 | 68.63 | 65.00 | 66.10 | 66.10 | 2.70% | 236,867,200 |
| Sep 18, 2025 | 59.39 | 67.23 | 59.39 | 64.36 | 64.36 | 5.30% | 315,066,800 |
| Sep 17, 2025 | 58.90 | 63.00 | 57.71 | 61.12 | 61.12 | 2.33% | 241,909,300 |
| Sep 16, 2025 | 59.87 | 61.90 | 58.87 | 59.73 | 59.73 | -0.28% | 179,496,900 |
| Sep 15, 2025 | 60.00 | 61.28 | 58.50 | 59.90 | 59.90 | -3.23% | 193,171,800 |
| Sep 12, 2025 | 58.88 | 63.10 | 58.03 | 61.90 | 61.90 | 4.84% | 315,605,200 |
| Sep 11, 2025 | 55.80 | 59.04 | 54.65 | 59.04 | 59.04 | 10.01% | 272,279,800 |
| Sep 10, 2025 | 51.60 | 53.67 | 50.60 | 53.67 | 53.67 | 10.00% | 346,078,600 |
| Sep 9, 2025 | 50.40 | 51.50 | 47.50 | 48.79 | 48.79 | -5.08% | 262,177,300 |
| Sep 8, 2025 | 55.00 | 56.14 | 50.38 | 51.40 | 51.40 | -7.93% | 303,251,500 |
| Sep 5, 2025 | 53.30 | 57.20 | 50.60 | 55.83 | 55.83 | 5.08% | 339,091,200 |
| Sep 4, 2025 | 56.50 | 57.88 | 49.93 | 53.13 | 53.13 | -2.05% | 333,831,200 |
| Sep 3, 2025 | 53.88 | 55.60 | 51.08 | 54.24 | 54.24 | 0.67% | 221,915,600 |
| Sep 2, 2025 | 56.70 | 58.00 | 52.51 | 53.88 | 53.88 | -3.13% | 272,311,500 |
| Sep 1, 2025 | 53.99 | 56.96 | 52.30 | 55.62 | 55.62 | 3.33% | 269,519,200 |
| Aug 29, 2025 | 48.00 | 53.83 | 47.14 | 53.83 | 53.83 | 9.99% | 343,022,600 |
| Aug 28, 2025 | 44.60 | 49.95 | 44.22 | 48.94 | 48.94 | 7.04% | 345,929,300 |
| Aug 27, 2025 | 45.00 | 47.89 | 44.51 | 45.72 | 45.72 | 0.53% | 260,361,100 |
| Aug 26, 2025 | 46.88 | 47.00 | 45.48 | 45.48 | 45.48 | -5.25% | 221,637,400 |
| Aug 25, 2025 | 46.50 | 48.07 | 44.70 | 48.00 | 48.00 | 4.73% | 306,073,000 |
| Aug 22, 2025 | 44.50 | 47.29 | 44.00 | 45.83 | 45.83 | 1.19% | 241,263,000 |
| Aug 21, 2025 | 47.42 | 48.40 | 44.57 | 45.29 | 45.29 | -5.47% | 231,661,900 |
| Aug 20, 2025 | 46.50 | 48.96 | 45.80 | 47.91 | 47.91 | -2.04% | 253,058,600 |
| Aug 19, 2025 | 44.02 | 48.91 | 43.68 | 48.91 | 48.91 | 10.01% | 273,043,800 |
| Aug 18, 2025 | 44.80 | 45.25 | 41.66 | 44.46 | 44.46 | -0.89% | 263,078,000 |
| Aug 15, 2025 | 42.59 | 45.70 | 42.50 | 44.86 | 44.86 | 3.79% | 230,671,200 |
| Aug 14, 2025 | 43.96 | 45.78 | 42.98 | 43.22 | 43.22 | -1.05% | 242,001,500 |
| Aug 13, 2025 | 39.72 | 43.68 | 38.95 | 43.68 | 43.68 | 10.00% | 242,366,700 |
| Aug 12, 2025 | 36.47 | 39.71 | 36.47 | 39.71 | 39.71 | 9.24% | 222,850,100 |
| Aug 11, 2025 | 36.50 | 37.19 | 35.10 | 36.35 | 36.35 | -0.66% | 192,984,700 |
| Aug 8, 2025 | 35.73 | 37.55 | 35.06 | 36.59 | 36.59 | 2.64% | 180,125,100 |
| Aug 7, 2025 | 36.20 | 37.64 | 34.72 | 35.65 | 35.65 | 3.94% | 243,591,700 |
| Aug 6, 2025 | 34.10 | 34.69 | 33.55 | 34.30 | 34.30 | -2.14% | 147,620,700 |
| Aug 5, 2025 | 33.50 | 35.34 | 33.11 | 35.05 | 35.05 | 6.31% | 244,590,000 |
| Aug 4, 2025 | 32.40 | 33.10 | 32.21 | 32.97 | 32.97 | -0.09% | 138,180,000 |
| Aug 1, 2025 | 34.00 | 34.30 | 32.48 | 33.00 | 33.00 | -4.65% | 219,395,100 |
| Jul 31, 2025 | 33.26 | 35.90 | 33.20 | 34.61 | 34.61 | 4.00% | 302,280,300 |
| Jul 30, 2025 | 31.00 | 34.25 | 30.29 | 33.28 | 32.64 | 6.70% | 206,835,600 |
| Jul 29, 2025 | 29.56 | 31.28 | 29.31 | 31.19 | 30.59 | 5.48% | 178,836,400 |
| Jul 28, 2025 | 28.94 | 29.57 | 28.61 | 29.57 | 29.00 | 3.18% | 152,249,500 |
| Jul 25, 2025 | 28.45 | 29.15 | 28.41 | 28.66 | 28.11 | 0.74% | 107,433,800 |
| Jul 24, 2025 | 27.19 | 28.95 | 27.05 | 28.45 | 27.90 | 7.04% | 223,942,500 |
| Jul 23, 2025 | 26.50 | 26.76 | 26.35 | 26.58 | 26.07 | -1.41% | 114,093,400 |
| Jul 22, 2025 | 27.00 | 28.26 | 26.80 | 26.96 | 26.44 | -0.22% | 141,884,600 |
| Jul 21, 2025 | 27.00 | 27.55 | 26.75 | 27.02 | 26.50 | -0.33% | 86,503,840 |
| Jul 18, 2025 | 27.49 | 27.99 | 27.06 | 27.11 | 26.59 | -1.42% | 128,958,600 |
| Jul 17, 2025 | 26.63 | 27.63 | 26.63 | 27.50 | 26.97 | 2.88% | 157,134,100 |
| Jul 16, 2025 | 26.99 | 27.41 | 26.65 | 26.73 | 26.22 | -1.91% | 145,623,200 |
| Jul 15, 2025 | 26.30 | 27.41 | 26.17 | 27.25 | 26.73 | 5.13% | 276,347,100 |
| Jul 14, 2025 | 26.00 | 26.22 | 25.40 | 25.92 | 25.42 | -0.31% | 108,430,600 |
| Jul 11, 2025 | 26.10 | 26.57 | 25.88 | 26.00 | 25.50 | -0.61% | 143,914,600 |