Ficont Industry (Beijing) Co., Ltd. (SHA:605305)
China
· Delayed Price · Currency is CNY 38.24
+0.64 (1.70%)
Mar 10, 2026, 11:30 AM CST
Ficont Industry (Beijing) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.48 | 37.81 | 36.45 | 37.60 | 37.60 | -1.18% | 4,858,737 |
| Mar 6, 2026 | 37.59 | 38.30 | 37.28 | 38.05 | 38.05 | 1.20% | 4,212,268 |
| Mar 5, 2026 | 37.31 | 37.80 | 37.11 | 37.60 | 37.60 | 2.15% | 4,410,451 |
| Mar 4, 2026 | 36.87 | 37.55 | 36.64 | 36.81 | 36.81 | -1.55% | 5,611,839 |
| Mar 3, 2026 | 39.16 | 39.78 | 37.37 | 37.39 | 37.39 | -4.13% | 8,121,394 |
| Mar 2, 2026 | 40.10 | 40.50 | 38.99 | 39.00 | 39.00 | -3.54% | 7,774,832 |
| Feb 27, 2026 | 41.13 | 41.13 | 40.16 | 40.43 | 40.43 | -1.68% | 5,308,040 |
| Feb 26, 2026 | 40.15 | 41.18 | 40.00 | 41.12 | 41.12 | 2.44% | 6,277,144 |
| Feb 25, 2026 | 40.17 | 40.36 | 40.01 | 40.14 | 40.14 | -0.10% | 4,186,192 |
| Feb 24, 2026 | 39.55 | 40.37 | 39.50 | 40.18 | 40.18 | 2.03% | 5,096,353 |
| Feb 13, 2026 | 39.88 | 40.05 | 39.33 | 39.38 | 39.38 | -1.30% | 4,173,933 |
| Feb 12, 2026 | 39.65 | 40.19 | 39.51 | 39.90 | 39.90 | 0.66% | 4,532,764 |
| Feb 11, 2026 | 39.47 | 40.20 | 39.47 | 39.64 | 39.64 | 0.43% | 4,651,858 |
| Feb 10, 2026 | 39.49 | 39.70 | 39.20 | 39.47 | 39.47 | -0.28% | 4,532,551 |
| Feb 9, 2026 | 38.97 | 39.63 | 38.52 | 39.58 | 39.58 | 1.36% | 7,273,922 |
| Feb 6, 2026 | 39.00 | 39.65 | 38.89 | 39.05 | 39.05 | -0.86% | 6,105,998 |
| Feb 5, 2026 | 40.67 | 40.86 | 39.11 | 39.39 | 39.39 | -2.50% | 6,465,070 |
| Feb 4, 2026 | 40.94 | 41.23 | 39.90 | 40.40 | 40.40 | -1.32% | 7,071,072 |
| Feb 3, 2026 | 41.41 | 41.44 | 40.21 | 40.94 | 40.94 | 0.61% | 7,930,249 |
| Feb 2, 2026 | 42.76 | 43.08 | 40.61 | 40.69 | 40.69 | -5.35% | 9,287,017 |
| Jan 30, 2026 | 43.45 | 43.81 | 42.01 | 42.99 | 42.99 | -2.32% | 11,127,940 |
| Jan 29, 2026 | 45.10 | 45.56 | 43.92 | 44.01 | 44.01 | -2.50% | 6,028,912 |
| Jan 28, 2026 | 46.20 | 46.27 | 44.38 | 45.14 | 45.14 | -2.12% | 8,364,058 |
| Jan 27, 2026 | 46.75 | 47.20 | 45.52 | 46.12 | 46.12 | -1.39% | 7,886,715 |
| Jan 26, 2026 | 49.75 | 49.75 | 46.70 | 46.77 | 46.77 | -5.91% | 8,993,073 |
| Jan 23, 2026 | 47.83 | 49.77 | 47.83 | 49.71 | 49.71 | 4.45% | 6,920,687 |
| Jan 22, 2026 | 48.75 | 49.23 | 47.40 | 47.59 | 47.59 | -2.36% | 4,717,202 |
| Jan 21, 2026 | 47.42 | 49.15 | 47.11 | 48.74 | 48.74 | 2.22% | 4,571,556 |
| Jan 20, 2026 | 48.90 | 49.17 | 47.48 | 47.68 | 47.68 | -2.23% | 5,606,504 |
| Jan 19, 2026 | 47.55 | 49.60 | 47.50 | 48.77 | 48.77 | 1.65% | 7,073,010 |
| Jan 16, 2026 | 47.88 | 48.36 | 46.70 | 47.98 | 47.98 | 2.00% | 8,045,715 |
| Jan 15, 2026 | 45.52 | 47.79 | 45.41 | 47.04 | 47.04 | 2.48% | 7,783,493 |
| Jan 14, 2026 | 44.90 | 46.00 | 44.45 | 45.90 | 45.90 | 2.48% | 8,254,487 |
| Jan 13, 2026 | 44.66 | 45.80 | 44.44 | 44.79 | 44.79 | - | 6,418,065 |
| Jan 12, 2026 | 44.53 | 46.11 | 44.53 | 44.79 | 44.79 | 0.45% | 8,190,779 |
| Jan 9, 2026 | 43.97 | 44.66 | 43.81 | 44.59 | 44.59 | 1.71% | 4,470,072 |
| Jan 8, 2026 | 43.56 | 44.38 | 43.51 | 43.84 | 43.84 | -0.07% | 4,771,970 |
| Jan 7, 2026 | 43.80 | 44.58 | 43.30 | 43.87 | 43.87 | 0.05% | 4,839,898 |
| Jan 6, 2026 | 43.39 | 44.09 | 42.72 | 43.85 | 43.85 | 1.22% | 5,654,876 |
| Jan 5, 2026 | 41.90 | 43.60 | 41.86 | 43.32 | 43.32 | 3.98% | 6,605,552 |
| Dec 31, 2025 | 42.20 | 42.35 | 41.64 | 41.66 | 41.66 | -1.79% | 3,948,207 |
| Dec 30, 2025 | 41.75 | 43.27 | 41.72 | 42.42 | 42.42 | 1.00% | 4,212,586 |
| Dec 29, 2025 | 42.52 | 43.00 | 41.88 | 42.00 | 42.00 | -0.97% | 4,205,244 |
| Dec 26, 2025 | 42.69 | 43.07 | 42.15 | 42.41 | 42.41 | -0.80% | 3,790,797 |
| Dec 25, 2025 | 43.09 | 43.21 | 42.58 | 42.75 | 42.75 | -0.79% | 3,619,346 |
| Dec 24, 2025 | 42.10 | 43.20 | 41.41 | 43.09 | 43.09 | 2.33% | 5,039,133 |
| Dec 23, 2025 | 41.62 | 42.44 | 41.12 | 42.11 | 42.11 | 0.74% | 5,162,504 |
| Dec 22, 2025 | 41.57 | 41.81 | 41.01 | 41.80 | 41.80 | 0.67% | 4,895,524 |
| Dec 19, 2025 | 41.35 | 41.90 | 41.21 | 41.52 | 41.52 | 0.46% | 2,476,428 |
| Dec 18, 2025 | 41.49 | 41.78 | 40.96 | 41.33 | 41.33 | -0.84% | 2,773,800 |
| Dec 17, 2025 | 40.72 | 41.76 | 40.60 | 41.68 | 41.68 | 2.71% | 4,296,737 |
| Dec 16, 2025 | 41.88 | 41.98 | 40.01 | 40.58 | 40.58 | -3.47% | 5,814,573 |
| Dec 15, 2025 | 41.68 | 42.68 | 41.46 | 42.04 | 42.04 | 0.57% | 4,247,544 |
| Dec 12, 2025 | 41.30 | 42.27 | 41.18 | 41.80 | 41.80 | 1.38% | 5,117,438 |
| Dec 11, 2025 | 41.87 | 42.37 | 41.18 | 41.23 | 41.23 | -1.10% | 5,154,461 |
| Dec 10, 2025 | 41.74 | 42.17 | 41.25 | 41.69 | 41.69 | -0.48% | 4,108,715 |
| Dec 9, 2025 | 42.10 | 43.10 | 41.71 | 41.89 | 41.89 | -1.27% | 4,582,506 |
| Dec 8, 2025 | 43.45 | 43.80 | 41.77 | 42.43 | 42.43 | -1.21% | 6,072,363 |
| Dec 5, 2025 | 41.66 | 43.42 | 41.40 | 42.95 | 42.95 | 2.82% | 7,957,854 |
| Dec 4, 2025 | 41.23 | 41.79 | 40.72 | 41.77 | 41.77 | 1.14% | 5,717,901 |
| Dec 3, 2025 | 40.96 | 42.10 | 40.80 | 41.30 | 41.30 | 1.28% | 6,507,190 |
| Dec 2, 2025 | 41.50 | 41.59 | 40.67 | 40.78 | 40.78 | -1.40% | 3,682,162 |
| Dec 1, 2025 | 41.38 | 42.15 | 41.13 | 41.36 | 41.36 | 0.27% | 5,236,600 |
| Nov 28, 2025 | 40.50 | 41.80 | 40.22 | 41.25 | 41.25 | 1.85% | 5,208,659 |
| Nov 27, 2025 | 41.29 | 41.98 | 40.50 | 40.50 | 40.50 | -0.88% | 4,087,018 |
| Nov 26, 2025 | 40.60 | 41.37 | 40.20 | 40.86 | 40.86 | 0.52% | 3,911,991 |
| Nov 25, 2025 | 40.49 | 41.55 | 40.39 | 40.65 | 40.65 | 0.67% | 5,211,700 |
| Nov 24, 2025 | 39.50 | 40.93 | 39.50 | 40.38 | 40.38 | -1.39% | 6,898,373 |
| Nov 21, 2025 | 41.00 | 41.85 | 40.17 | 40.95 | 40.95 | -1.25% | 7,593,974 |
| Nov 20, 2025 | 41.59 | 42.77 | 41.36 | 41.47 | 41.47 | 0.34% | 4,824,345 |
| Nov 19, 2025 | 42.02 | 42.41 | 41.15 | 41.33 | 41.33 | -1.83% | 4,968,339 |
| Nov 18, 2025 | 42.66 | 42.99 | 41.94 | 42.10 | 42.10 | -1.84% | 5,453,082 |
| Nov 17, 2025 | 43.49 | 43.89 | 42.60 | 42.89 | 42.89 | -2.41% | 6,678,505 |
| Nov 14, 2025 | 43.56 | 44.65 | 43.42 | 43.95 | 43.95 | -0.11% | 5,465,309 |
| Nov 13, 2025 | 44.00 | 44.65 | 43.41 | 44.00 | 44.00 | -0.05% | 6,367,960 |
| Nov 12, 2025 | 45.25 | 45.25 | 43.69 | 44.02 | 44.02 | -2.89% | 8,750,451 |
| Nov 11, 2025 | 46.53 | 46.82 | 45.21 | 45.33 | 45.33 | -2.50% | 10,197,630 |
| Nov 10, 2025 | 48.58 | 48.85 | 45.75 | 46.49 | 46.49 | -3.67% | 13,187,500 |
| Nov 7, 2025 | 47.12 | 49.15 | 46.53 | 48.26 | 48.26 | 2.31% | 12,049,080 |
| Nov 6, 2025 | 47.08 | 48.17 | 46.48 | 47.17 | 47.17 | 0.11% | 11,729,140 |
| Nov 5, 2025 | 45.30 | 47.52 | 44.45 | 47.12 | 47.12 | 2.79% | 14,244,280 |
| Nov 4, 2025 | 45.00 | 47.15 | 44.95 | 45.84 | 45.84 | 2.12% | 14,087,600 |
| Nov 3, 2025 | 45.90 | 46.18 | 44.03 | 44.89 | 44.89 | 0.38% | 16,258,530 |
| Oct 31, 2025 | 44.53 | 45.55 | 43.55 | 44.72 | 44.72 | 1.06% | 24,305,260 |
| Oct 30, 2025 | 43.72 | 44.25 | 42.91 | 44.25 | 44.25 | 9.99% | 13,812,420 |
| Oct 29, 2025 | 39.12 | 40.56 | 38.30 | 40.23 | 40.23 | 1.95% | 10,002,380 |
| Oct 28, 2025 | 38.91 | 39.98 | 38.34 | 39.46 | 39.46 | 2.02% | 8,455,980 |
| Oct 27, 2025 | 38.70 | 40.20 | 38.00 | 38.68 | 38.68 | -1.45% | 11,229,310 |
| Oct 24, 2025 | 38.45 | 39.88 | 38.10 | 39.25 | 39.25 | 3.37% | 8,620,231 |
| Oct 23, 2025 | 38.00 | 38.42 | 37.10 | 37.97 | 37.97 | -0.71% | 5,799,224 |
| Oct 22, 2025 | 37.00 | 38.58 | 36.70 | 38.24 | 38.24 | 3.46% | 8,903,792 |
| Oct 21, 2025 | 36.68 | 37.28 | 36.30 | 36.96 | 36.96 | 2.13% | 4,904,927 |
| Oct 20, 2025 | 36.39 | 36.81 | 35.93 | 36.19 | 36.19 | 1.80% | 5,904,679 |
| Oct 17, 2025 | 38.28 | 38.30 | 35.50 | 35.55 | 35.55 | -7.13% | 10,534,240 |
| Oct 16, 2025 | 39.10 | 39.59 | 38.11 | 38.28 | 38.28 | -2.57% | 5,986,828 |
| Oct 15, 2025 | 38.21 | 39.31 | 37.62 | 39.29 | 39.29 | 1.26% | 9,269,186 |
| Oct 14, 2025 | 40.10 | 42.31 | 38.68 | 38.80 | 38.80 | -2.51% | 13,740,320 |
| Oct 13, 2025 | 40.08 | 41.04 | 38.68 | 39.80 | 39.80 | -6.81% | 17,029,450 |
| Oct 10, 2025 | 41.90 | 43.49 | 41.66 | 42.71 | 42.71 | 1.81% | 12,953,130 |
| Oct 9, 2025 | 41.99 | 43.13 | 40.90 | 41.95 | 41.95 | 1.01% | 14,077,200 |