Shanghai - Delayed Quote CNY

Xiamen Faratronic Co., Ltd. (600563.SS)

Compare
123.26
+0.55
+(0.45%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 2025122.75123.88121.01123.26123.261,731,200
Jan 24, 2025120.00124.78119.08122.71122.712,651,673
Jan 23, 2025122.00123.88119.70120.19120.192,340,505
Jan 22, 2025122.99124.37120.70122.00122.002,042,810
Jan 21, 2025123.03123.99120.63123.43123.432,166,396
Jan 20, 2025123.58125.51121.52122.05122.053,151,337
Jan 17, 2025115.00123.60114.36121.95121.955,373,500
Jan 16, 2025116.70117.50114.00115.07115.071,830,318
Jan 15, 2025115.41117.86113.77116.00116.001,960,300
Jan 14, 2025114.34116.58112.10115.93115.933,790,463
Jan 13, 2025115.62116.47113.12114.34114.342,126,244
Jan 10, 2025115.32116.79112.01115.38115.384,295,012
Jan 9, 2025120.00122.45116.31116.46116.464,275,031
Jan 8, 2025117.21121.52116.60120.00120.003,286,035
Jan 7, 2025117.11119.99116.57117.70117.702,357,073
Jan 6, 2025116.70118.80115.75117.31117.311,880,578
Jan 3, 2025116.00119.51116.00116.70116.701,917,988
Jan 2, 2025118.89120.88115.87117.00117.002,660,522
Dec 31, 2024118.82119.88116.83118.92118.922,487,515
Dec 30, 2024118.20120.46118.20118.81118.811,744,138
Dec 27, 2024118.96120.13118.03119.53119.532,289,353
Dec 26, 2024118.51119.77117.31118.96118.961,903,256
Dec 25, 2024120.90121.62118.40118.90118.901,340,700
Dec 24, 2024118.79120.95118.61120.88120.881,411,550
Dec 23, 2024120.95120.95118.18118.80118.802,847,813
Dec 20, 2024122.50124.40119.81120.05120.052,511,540
Dec 19, 2024121.80123.76120.64122.86122.861,384,634
Dec 18, 2024122.08124.20121.68122.48122.481,928,603
Dec 17, 2024123.58124.97121.96122.70122.702,592,399
Dec 16, 2024124.15125.25121.50123.52123.522,297,436
Dec 13, 2024124.01125.49122.80124.20124.202,197,198
Dec 12, 2024122.90125.18122.06124.88124.882,030,700
Dec 11, 2024121.00124.40119.98123.11123.113,490,720
Dec 10, 2024131.90132.50119.60120.45120.457,122,370
Dec 9, 2024128.05129.28126.89128.55128.551,363,281
Dec 6, 2024125.88129.77124.61128.05128.051,968,479
Dec 5, 2024127.96128.20124.04125.35125.353,102,152
Dec 4, 2024130.92132.20127.21128.30128.302,010,236
Dec 3, 2024134.80134.99130.13131.20131.201,659,100
Dec 2, 2024130.44134.54129.31133.10133.102,726,099
Nov 29, 2024127.30131.19127.02129.71129.711,302,037
Nov 28, 2024131.30131.88127.88128.41128.411,770,337
Nov 27, 2024127.50131.88125.90131.36131.362,141,062
Nov 26, 2024128.26130.52127.00127.05127.052,047,277
Nov 25, 2024129.20133.65126.46128.26128.263,015,441
Nov 22, 2024132.81134.69129.10129.10129.101,918,548
Nov 21, 2024130.00134.95129.90133.25133.252,146,060
Nov 20, 2024128.88132.40128.02130.80130.803,070,937
Nov 19, 2024125.95129.85125.20129.10129.102,281,996
Nov 18, 2024125.75130.28124.60126.05126.053,721,279
Nov 15, 2024127.00129.30124.51125.00125.003,289,939
Nov 14, 2024132.03133.54126.15127.05127.053,998,243
Nov 13, 2024133.00133.10130.37132.49132.492,784,814
Nov 12, 2024137.55140.56132.43133.53133.533,853,503
Nov 11, 2024133.40140.40132.80137.55137.553,333,776
Nov 8, 2024134.29138.90133.73135.00135.003,481,835
Nov 7, 2024132.50134.34129.80133.03133.033,232,811
Nov 6, 2024132.33137.50129.57133.50133.504,206,614
Nov 5, 2024128.50134.86128.00132.99132.993,846,480
Nov 4, 2024120.11133.49120.11128.90128.906,593,169
Nov 1, 2024112.88124.64112.88123.04123.045,982,953
Oct 31, 2024115.00118.20112.90113.40113.403,946,801
Oct 30, 2024116.11118.48111.60112.79112.794,022,465
Oct 29, 2024115.01118.80114.63117.27117.272,828,775
Oct 28, 2024115.50117.20114.01115.01115.012,622,298
Oct 25, 2024109.80117.22109.80115.96115.964,130,395
Oct 24, 2024110.23111.81108.60110.78110.781,532,306
Oct 23, 2024108.77113.20108.22110.23110.235,375,074
Oct 22, 2024113.01114.43107.69108.71108.715,219,008
Oct 21, 2024114.87118.00112.29114.45114.454,579,035
Oct 18, 2024105.81115.80105.17113.42113.424,863,642
Oct 17, 2024104.95107.75104.05105.81105.812,811,368
Oct 16, 2024102.00106.80100.36105.76105.763,623,889
Oct 15, 2024102.50107.18100.52103.46103.463,524,050
Oct 14, 2024100.71102.9898.89102.42102.422,539,757
Oct 11, 2024107.28108.3599.01100.25100.253,538,640
Oct 10, 2024104.99109.59104.99107.36107.363,730,304
Oct 9, 2024107.30111.48104.02104.95104.954,679,569
Oct 8, 2024113.52113.52104.00109.52109.526,798,822
Sep 30, 202499.76103.2898.20103.20103.207,530,197
Sep 27, 202492.0095.0091.4694.9394.931,765,378
Sep 26, 202487.9191.0087.1090.8990.892,088,464
Sep 25, 202489.2191.1587.7188.0888.082,441,243
Sep 24, 202486.3089.3085.5489.1089.102,438,570
Sep 23, 202486.1787.5884.6186.2786.271,911,678
Sep 20, 202483.9285.7583.6785.5285.521,653,412
Sep 19, 202485.0085.3983.7284.2484.241,319,655
Sep 18, 202484.2084.6282.7084.3784.371,485,300
Sep 13, 202485.5086.0083.3384.1084.102,340,253
Sep 12, 202487.0588.1085.3185.5785.571,906,279
Sep 11, 202484.3388.1884.3086.5286.522,711,002
Sep 10, 202481.8485.7081.6085.2185.211,769,656
Sep 9, 202482.1883.2781.0882.1282.121,212,300
Sep 6, 202484.8985.4882.1082.2682.261,524,700
Sep 5, 202485.3285.8784.4084.8984.891,447,260
Sep 4, 202485.0886.5084.6485.1885.181,675,900
Sep 3, 202484.6987.1384.1185.6585.652,015,194
Sep 2, 202485.5386.0084.5084.5084.502,317,500
Aug 30, 202483.7687.7283.3285.5385.534,553,250
Aug 29, 202478.2284.0877.8083.7683.762,702,400
Aug 28, 202478.2279.2777.5178.5078.501,233,350
Aug 27, 202478.8078.8075.9978.2178.212,107,571
Aug 26, 202476.8580.1076.6078.2578.253,613,670
Aug 23, 202473.2073.5571.8573.3073.301,305,301
Aug 22, 202474.4174.8773.0373.4973.491,091,451
Aug 21, 202476.3077.3474.7674.8874.881,231,785
Aug 20, 202478.0078.3876.3776.7376.73948,156
Aug 19, 202478.8679.9578.0278.2778.271,391,801
Aug 16, 202479.6680.3178.6879.0679.061,556,816
Aug 15, 202479.6081.5078.3679.8179.811,358,228
Aug 14, 202483.4283.4279.6079.8279.821,686,852
Aug 13, 202482.1283.8881.8583.4083.401,094,248
Aug 12, 202482.3183.1981.6182.4782.47777,897
Aug 9, 202483.4784.4582.5782.6282.62908,197
Aug 8, 202484.8284.8783.0483.3083.301,347,700
Aug 7, 202486.6988.3884.5284.7684.761,971,759
Aug 6, 202483.0887.2683.0887.1687.163,056,489
Aug 5, 202484.0386.3081.6981.9581.952,169,725
Aug 2, 202484.9786.1984.1084.4084.401,202,659
Aug 1, 202487.1887.3984.6685.1985.192,062,402
Jul 31, 202486.5087.6585.3586.6586.652,127,399
Jul 30, 202487.4587.4585.0286.4686.462,138,199
Jul 29, 202490.2590.7987.1487.4587.452,824,311
Jul 26, 202491.0193.2389.6890.1490.144,004,601
Jul 25, 202486.3792.0085.9692.0092.004,437,363
Jul 24, 202485.5589.5085.5587.3487.343,467,470
Jul 23, 202485.7387.1084.5186.2786.273,379,502
Jul 22, 202486.3786.5385.1885.9185.911,992,225
Jul 19, 202485.5087.2985.1286.3886.383,343,536
Jul 18, 202485.0686.5184.1085.6485.642,672,614
Jul 17, 202482.5687.4482.5085.1685.165,588,525
Jul 16, 202476.1883.3575.8882.7582.754,417,849
Jul 15, 202475.3077.1975.1476.2476.241,279,090
Jul 12, 202475.4576.3074.5175.9075.901,259,519
Jul 11, 202475.9977.7075.2075.8875.881,920,246
Jul 10, 202473.9076.7673.6874.8774.871,701,413
Jul 9, 202471.6074.5871.2274.2474.242,353,409
Jul 8, 202473.7574.1771.5671.7571.751,532,864
Jul 5, 202474.0374.0374.0374.0374.03-
Jul 4, 202475.8976.3673.8574.0374.031,827,256
Jul 3, 202477.1677.2875.5075.9175.911,023,062
Jul 2, 202477.3478.4376.7577.0777.071,597,160
Jul 1, 202475.8478.7375.8077.6077.602,000,620
Jun 28, 202475.9678.1975.7076.1876.181,995,288
Jun 27, 202476.6276.9875.3476.0976.091,763,427
Jun 26, 202475.7877.3974.7177.1477.142,522,813
Jun 25, 202478.8379.1575.4076.1376.133,968,085
Jun 24, 202479.0080.4177.8078.6078.602,552,633
Jun 21, 202478.9980.2077.1879.6379.632,240,143
Jun 20, 202482.0082.8679.0379.1179.112,854,370
Jun 19, 202485.7085.7082.4082.5882.582,465,001
Jun 18, 202485.7686.8985.1185.7485.741,697,244
Jun 17, 202481.8886.5081.6285.6185.613,341,572
Jun 14, 2024 2.00 Dividend
Jun 14, 202484.3384.3381.5382.0682.062,783,260
Jun 13, 202485.8187.7685.3086.1984.191,948,036
Jun 12, 202486.6187.8285.6185.7983.801,634,700
Jun 11, 202484.5687.5983.8087.1485.122,002,686
Jun 7, 202488.1388.1784.5885.0483.072,524,868
Jun 6, 202487.6789.1787.3888.1386.082,800,198
Jun 5, 202487.0587.9986.7387.1185.091,611,600
Jun 4, 202485.0087.3385.0087.3285.291,954,826
Jun 3, 202485.4586.0684.1885.5883.591,323,184
May 31, 202485.2286.7485.0185.0183.041,571,237
May 30, 202484.1885.5783.1285.2483.261,987,939
May 29, 202483.9186.4983.7784.3382.371,898,949
May 28, 202486.2086.3283.5784.0382.082,689,300
May 27, 202484.5186.8883.2386.3284.322,418,117
May 24, 202487.7488.0084.6384.6482.682,812,569
May 23, 202489.1889.1887.2887.8085.762,925,672
May 22, 202487.1089.6987.0089.5687.483,682,169
May 21, 202488.8689.0986.9587.2385.212,862,200
May 20, 202489.9190.1387.1889.2987.224,284,743
May 17, 202490.0190.6488.8289.9087.812,889,240
May 16, 202491.8292.3590.3090.4088.302,428,213
May 15, 202492.4293.3991.5091.6089.47867,600
May 14, 202494.0694.7692.3092.4290.281,372,009
May 13, 202496.5196.7593.5093.6291.452,388,540
May 10, 202499.2999.8496.8097.4895.221,196,961
May 9, 202495.5399.8695.1899.2996.991,865,871
May 8, 202498.4098.4995.3095.4093.191,439,810
May 7, 2024100.43100.9998.2298.3296.041,495,500
May 6, 2024100.00101.5898.51100.1897.861,836,560
Apr 30, 202497.8599.2996.2798.5096.212,341,047
Apr 29, 202494.2399.6693.9898.9896.683,257,138
Apr 26, 202490.5794.2090.3193.9691.782,720,741
Apr 25, 202491.8692.6689.6790.8888.771,437,936
Apr 24, 202493.4193.5090.5591.6689.531,998,262
Apr 23, 202492.8093.4090.6692.5890.431,978,586
Apr 22, 202495.0095.9192.5592.6690.512,261,441
Apr 19, 202493.8996.8592.3595.8893.662,529,580
Apr 18, 202493.5796.4991.2094.8492.642,650,035
Apr 17, 202491.6593.9890.1793.8191.632,362,020
Apr 16, 202492.3092.8190.8091.0288.912,201,501
Apr 15, 202490.8894.0890.4392.2090.061,989,145
Apr 12, 202489.9991.9088.5091.2289.102,488,815
Apr 11, 202491.7992.2289.6090.0687.973,235,640
Apr 10, 202494.6594.6791.8292.2590.111,864,754
Apr 9, 202493.9995.3493.6094.5792.381,742,183
Apr 8, 202496.3896.9894.2894.8092.601,994,663
Apr 3, 202499.8299.9095.9096.3594.113,327,466
Apr 2, 2024101.00104.3099.83100.2297.893,226,481
Apr 1, 202498.60102.5098.50101.9599.582,665,300
Mar 29, 202498.88100.1096.4298.8896.591,435,910
Mar 28, 202498.32100.3097.4099.4297.112,766,246
Mar 27, 202497.65100.0696.8198.8096.512,799,513
Mar 26, 2024100.00100.6096.2097.5595.293,850,881
Mar 25, 2024103.49104.44100.05100.0997.772,629,279
Mar 22, 2024104.33104.89102.50102.50100.121,946,367
Mar 21, 2024106.51107.41104.42104.48102.061,812,700
Mar 20, 2024106.60108.31104.35107.18104.692,079,363
Mar 19, 2024109.10110.00107.01107.01104.531,848,950
Mar 18, 2024108.50110.03107.50110.01107.461,738,874
Mar 15, 2024110.68110.90106.26108.00105.492,320,581
Mar 14, 2024110.80111.72109.71110.64108.072,081,643
Mar 13, 2024114.59116.24110.70110.99108.413,019,887
Mar 12, 2024114.28117.05112.51114.58111.923,619,754
Mar 11, 2024109.00114.80108.50114.40111.753,445,657
Mar 8, 2024103.03110.98102.71109.96107.413,403,963
Mar 7, 2024106.00106.84103.20103.20100.812,278,335
Mar 6, 2024103.01107.73101.22106.58104.113,968,765
Mar 5, 202499.03103.9698.29103.95101.543,775,751
Mar 4, 2024102.58103.7899.59100.0897.763,025,679
Mar 1, 2024104.30104.74101.45102.80100.413,316,204
Feb 29, 202499.33104.2799.29104.27101.852,608,150
Feb 28, 2024102.18104.95100.47100.4798.142,661,319
Feb 27, 202499.40102.9598.88102.3599.983,072,796
Feb 26, 2024103.23103.2699.18100.1897.862,731,717
Feb 23, 2024104.20105.80101.58103.26100.862,823,469
Feb 22, 2024102.27104.70101.40104.19101.772,295,565
Feb 21, 2024102.32105.9398.90102.2099.832,979,653
Feb 20, 2024102.90104.80100.01102.50100.122,948,443
Feb 19, 2024104.80107.83102.03104.17101.753,112,877
Feb 8, 2024106.31114.66104.50104.85102.424,057,733
Feb 7, 202498.69109.2998.69108.50105.985,434,843
Feb 6, 202499.51100.5993.9699.3597.044,487,475
Feb 5, 202486.1195.9385.6695.9393.704,031,147
Feb 2, 202489.8789.9184.9087.2185.192,746,780
Feb 1, 202485.7092.0785.2090.0787.982,938,704
Jan 31, 202485.0088.7783.7886.0284.022,231,032
Jan 30, 202488.0290.9885.1085.6083.612,145,674
Jan 29, 202493.8593.9988.3188.8886.822,371,175

Related Tickers

688005.SS Ningbo Ronbay New Energy Technology Co.,Ltd.
31.55
-1.38%
 
MRAAF Murata Manufacturing Co., Ltd.
16.00
-5.38%
 
000725.SZ BOE Technology Group Company Limited
4.4600
-0.45%
 
TTDKY TDK Corporation
12.68
+0.24%