Foxconn Industrial Internet Co., Ltd. (SHA:601138)
China
· Delayed Price · Currency is CNY 54.33
-0.77 (-1.40%)
At close: Mar 6, 2026
SHA:601138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.80 | 54.90 | 53.80 | 54.33 | 54.33 | -1.40% | 86,929,790 |
| Mar 5, 2026 | 54.79 | 56.26 | 54.33 | 55.10 | 55.10 | 2.49% | 136,238,000 |
| Mar 4, 2026 | 53.98 | 55.16 | 53.51 | 53.76 | 53.76 | -2.04% | 107,528,200 |
| Mar 3, 2026 | 55.84 | 57.80 | 54.88 | 54.88 | 54.88 | -1.17% | 193,218,800 |
| Mar 2, 2026 | 54.00 | 56.00 | 53.84 | 55.53 | 55.53 | -0.31% | 118,412,000 |
| Feb 27, 2026 | 56.30 | 56.44 | 55.10 | 55.70 | 55.70 | -3.88% | 170,181,100 |
| Feb 26, 2026 | 57.40 | 58.54 | 56.30 | 57.95 | 57.95 | 0.98% | 162,725,900 |
| Feb 25, 2026 | 55.81 | 57.58 | 55.70 | 57.39 | 57.39 | 3.63% | 169,941,100 |
| Feb 24, 2026 | 55.41 | 56.09 | 54.90 | 55.38 | 55.38 | 1.15% | 107,500,900 |
| Feb 13, 2026 | 54.45 | 55.75 | 54.20 | 54.75 | 54.75 | -1.05% | 68,764,590 |
| Feb 12, 2026 | 55.35 | 55.96 | 54.52 | 55.33 | 55.33 | 0.24% | 83,427,628 |
| Feb 11, 2026 | 55.60 | 56.12 | 55.01 | 55.20 | 55.20 | -1.55% | 75,077,180 |
| Feb 10, 2026 | 55.73 | 56.99 | 55.58 | 56.07 | 56.07 | 0.99% | 111,303,000 |
| Feb 9, 2026 | 56.20 | 56.50 | 55.31 | 55.52 | 55.52 | 2.06% | 140,098,600 |
| Feb 6, 2026 | 53.00 | 55.48 | 52.41 | 54.40 | 54.40 | 0.97% | 137,772,200 |
| Feb 5, 2026 | 52.27 | 54.32 | 52.20 | 53.88 | 53.88 | 0.88% | 144,385,600 |
| Feb 4, 2026 | 54.69 | 54.78 | 52.60 | 53.41 | 53.41 | -4.20% | 189,065,600 |
| Feb 3, 2026 | 56.30 | 56.42 | 54.03 | 55.75 | 55.75 | 0.13% | 167,510,200 |
| Feb 2, 2026 | 56.80 | 57.50 | 55.67 | 55.68 | 55.68 | -3.50% | 156,350,300 |
| Jan 30, 2026 | 57.00 | 58.00 | 55.62 | 57.70 | 57.70 | 0.17% | 173,194,449 |
| Jan 29, 2026 | 60.68 | 60.88 | 56.88 | 57.60 | 57.60 | -5.09% | 324,554,400 |
| Jan 28, 2026 | 62.30 | 62.64 | 60.11 | 60.69 | 60.69 | -0.46% | 171,990,100 |
| Jan 27, 2026 | 59.51 | 62.00 | 58.70 | 60.97 | 60.97 | 2.89% | 212,344,400 |
| Jan 26, 2026 | 60.09 | 60.09 | 59.01 | 59.26 | 59.26 | -1.41% | 117,843,000 |
| Jan 23, 2026 | 62.00 | 62.05 | 60.08 | 60.11 | 60.11 | -4.21% | 203,299,200 |
| Jan 22, 2026 | 61.69 | 63.00 | 60.79 | 62.75 | 62.75 | 1.93% | 221,856,200 |
| Jan 21, 2026 | 58.71 | 61.79 | 58.70 | 61.56 | 61.56 | 3.17% | 173,493,500 |
| Jan 20, 2026 | 60.30 | 60.45 | 58.80 | 59.67 | 59.67 | -2.02% | 139,511,500 |
| Jan 19, 2026 | 62.11 | 62.18 | 60.71 | 60.90 | 60.90 | -3.33% | 188,389,009 |
| Jan 16, 2026 | 61.20 | 64.00 | 61.20 | 63.00 | 63.00 | 3.64% | 262,596,200 |
| Jan 15, 2026 | 59.30 | 61.00 | 58.89 | 60.79 | 60.46 | 1.32% | 142,621,500 |
| Jan 14, 2026 | 60.10 | 60.49 | 59.37 | 60.00 | 59.67 | 0.96% | 156,240,100 |
| Jan 13, 2026 | 60.78 | 61.73 | 59.09 | 59.43 | 59.11 | -2.46% | 193,031,600 |
| Jan 12, 2026 | 61.49 | 61.70 | 59.75 | 60.93 | 60.60 | -0.89% | 211,081,600 |
| Jan 9, 2026 | 60.50 | 61.75 | 60.05 | 61.48 | 61.15 | 0.24% | 156,532,000 |
| Jan 8, 2026 | 63.31 | 63.47 | 61.07 | 61.33 | 61.00 | -2.88% | 185,971,500 |
| Jan 7, 2026 | 63.41 | 64.66 | 62.60 | 63.15 | 62.81 | -1.41% | 165,700,300 |
| Jan 6, 2026 | 63.67 | 64.97 | 62.86 | 64.05 | 63.70 | 0.60% | 170,861,500 |
| Jan 5, 2026 | 63.29 | 64.28 | 62.71 | 63.67 | 63.32 | 2.61% | 159,340,500 |
| Dec 31, 2025 | 64.24 | 64.54 | 61.86 | 62.05 | 61.71 | -3.39% | 156,410,300 |
| Dec 30, 2025 | 63.80 | 65.30 | 63.01 | 64.23 | 63.88 | -1.55% | 149,296,100 |
| Dec 29, 2025 | 63.74 | 66.39 | 63.73 | 65.24 | 64.89 | 2.19% | 188,492,400 |
| Dec 26, 2025 | 66.50 | 66.50 | 63.80 | 63.84 | 63.49 | -4.32% | 192,929,700 |
| Dec 25, 2025 | 65.40 | 68.15 | 65.40 | 66.72 | 66.36 | 2.43% | 202,224,500 |
| Dec 24, 2025 | 64.18 | 66.00 | 63.59 | 65.14 | 64.79 | 3.63% | 217,873,000 |
| Dec 23, 2025 | 60.56 | 63.38 | 60.32 | 62.86 | 62.52 | 3.70% | 216,493,700 |
| Dec 22, 2025 | 59.47 | 61.00 | 59.12 | 60.62 | 60.29 | 3.98% | 176,485,200 |
| Dec 19, 2025 | 59.19 | 59.22 | 57.74 | 58.30 | 57.98 | 0.03% | 99,007,710 |
| Dec 18, 2025 | 59.56 | 59.86 | 58.25 | 58.28 | 57.96 | -5.24% | 176,150,200 |
| Dec 17, 2025 | 59.10 | 61.56 | 58.68 | 61.50 | 61.17 | 4.33% | 162,252,600 |
| Dec 16, 2025 | 58.95 | 60.32 | 58.38 | 58.95 | 58.63 | -0.32% | 129,422,100 |
| Dec 15, 2025 | 59.50 | 60.68 | 59.11 | 59.14 | 58.82 | -4.23% | 137,405,700 |
| Dec 12, 2025 | 61.00 | 62.50 | 59.86 | 61.75 | 61.41 | -0.88% | 168,514,300 |
| Dec 11, 2025 | 64.01 | 64.88 | 61.61 | 62.30 | 61.96 | -4.46% | 192,090,600 |
| Dec 10, 2025 | 66.84 | 66.96 | 64.00 | 65.21 | 64.86 | -4.09% | 219,527,500 |
| Dec 9, 2025 | 64.00 | 68.38 | 63.18 | 67.99 | 67.62 | 7.22% | 293,803,900 |
| Dec 8, 2025 | 60.75 | 64.27 | 60.38 | 63.41 | 63.07 | 3.75% | 241,075,300 |
| Dec 5, 2025 | 61.99 | 62.26 | 60.00 | 61.12 | 60.79 | -0.46% | 130,559,000 |
| Dec 4, 2025 | 60.88 | 62.96 | 59.68 | 61.40 | 61.07 | -0.45% | 157,077,400 |
| Dec 3, 2025 | 61.00 | 62.77 | 61.00 | 61.68 | 61.35 | 1.18% | 186,593,100 |
| Dec 2, 2025 | 59.83 | 62.70 | 59.72 | 60.96 | 60.63 | 1.92% | 209,127,700 |
| Dec 1, 2025 | 60.03 | 60.21 | 58.00 | 59.81 | 59.49 | -1.50% | 180,788,700 |
| Nov 28, 2025 | 60.24 | 60.76 | 59.02 | 60.72 | 60.39 | 0.75% | 166,778,700 |
| Nov 27, 2025 | 60.02 | 63.45 | 59.91 | 60.27 | 59.94 | 2.27% | 275,887,400 |
| Nov 26, 2025 | 55.31 | 61.10 | 55.02 | 58.93 | 58.61 | 4.10% | 281,284,200 |
| Nov 25, 2025 | 56.36 | 58.34 | 56.16 | 56.61 | 56.30 | 1.20% | 226,214,400 |
| Nov 24, 2025 | 61.00 | 61.80 | 54.60 | 55.94 | 55.64 | -7.80% | 332,009,000 |
| Nov 21, 2025 | 63.05 | 63.45 | 60.08 | 60.67 | 60.34 | -7.99% | 190,289,300 |
| Nov 20, 2025 | 68.06 | 68.33 | 65.00 | 65.94 | 65.58 | 1.35% | 142,175,300 |
| Nov 19, 2025 | 64.50 | 66.62 | 64.20 | 65.06 | 64.71 | 0.53% | 145,636,600 |
| Nov 18, 2025 | 63.65 | 66.50 | 63.20 | 64.72 | 64.37 | -0.34% | 114,697,500 |
| Nov 17, 2025 | 64.39 | 66.49 | 64.32 | 64.94 | 64.59 | 1.04% | 116,268,000 |
| Nov 14, 2025 | 65.80 | 66.49 | 64.26 | 64.27 | 63.92 | -5.47% | 155,045,100 |
| Nov 13, 2025 | 67.58 | 68.87 | 66.19 | 67.99 | 67.62 | -0.89% | 121,665,500 |
| Nov 12, 2025 | 66.45 | 69.55 | 65.66 | 68.60 | 68.23 | 0.84% | 136,968,100 |
| Nov 11, 2025 | 72.00 | 72.06 | 68.00 | 68.03 | 67.66 | -4.85% | 140,935,200 |
| Nov 10, 2025 | 72.00 | 72.21 | 68.00 | 71.50 | 71.11 | -1.65% | 212,282,500 |
| Nov 7, 2025 | 74.07 | 74.50 | 71.63 | 72.70 | 72.31 | -4.62% | 158,542,000 |
| Nov 6, 2025 | 75.24 | 76.70 | 74.10 | 76.22 | 75.81 | 1.30% | 172,482,800 |
| Nov 5, 2025 | 70.31 | 75.80 | 69.87 | 75.24 | 74.83 | 2.38% | 167,250,700 |
| Nov 4, 2025 | 74.77 | 75.20 | 72.47 | 73.49 | 73.09 | -1.87% | 131,235,700 |
| Nov 3, 2025 | 70.36 | 76.00 | 70.21 | 74.89 | 74.48 | 4.01% | 214,332,600 |
| Oct 31, 2025 | 77.95 | 78.67 | 71.50 | 72.00 | 71.61 | -7.66% | 246,298,600 |
| Oct 30, 2025 | 80.00 | 83.88 | 77.70 | 77.97 | 77.55 | -3.50% | 240,890,900 |
| Oct 29, 2025 | 78.12 | 81.39 | 77.90 | 80.80 | 80.36 | 9.20% | 199,193,900 |
| Oct 28, 2025 | 71.18 | 75.76 | 71.05 | 73.99 | 73.59 | 1.69% | 202,804,100 |
| Oct 27, 2025 | 69.26 | 73.58 | 69.26 | 72.76 | 72.37 | 8.19% | 234,879,200 |
| Oct 24, 2025 | 65.18 | 67.70 | 64.06 | 67.25 | 66.88 | 5.09% | 179,020,700 |
| Oct 23, 2025 | 64.80 | 65.02 | 62.70 | 63.99 | 63.64 | -2.25% | 111,025,300 |
| Oct 22, 2025 | 66.99 | 67.00 | 64.50 | 65.46 | 65.10 | -3.74% | 167,191,600 |
| Oct 21, 2025 | 62.94 | 68.19 | 62.42 | 68.00 | 67.63 | 9.57% | 252,287,700 |
| Oct 20, 2025 | 62.00 | 63.82 | 61.07 | 62.06 | 61.72 | 3.42% | 145,002,200 |
| Oct 17, 2025 | 63.00 | 63.27 | 59.90 | 60.01 | 59.68 | -5.63% | 137,879,400 |
| Oct 16, 2025 | 62.00 | 64.35 | 61.70 | 63.59 | 63.24 | 0.33% | 115,939,300 |
| Oct 15, 2025 | 59.72 | 63.90 | 58.50 | 63.38 | 63.04 | 6.13% | 191,166,300 |
| Oct 14, 2025 | 64.99 | 65.66 | 59.25 | 59.72 | 59.40 | -5.92% | 194,679,000 |
| Oct 13, 2025 | 61.00 | 64.63 | 61.00 | 63.48 | 63.14 | -4.41% | 170,867,700 |
| Oct 10, 2025 | 68.31 | 69.99 | 65.46 | 66.41 | 66.05 | -2.98% | 184,283,800 |
| Oct 9, 2025 | 67.11 | 70.88 | 67.00 | 68.45 | 68.08 | 3.70% | 221,543,600 |
| Sep 30, 2025 | 66.80 | 69.48 | 65.52 | 66.01 | 65.65 | -0.86% | 165,341,700 |