Xiamen Faratronic Co. Ltd. Class A 600563
SSE · China · Electronic Technology
CNY 115.26-0.58 (-0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 115.26 | -0.50% | CNY 116.48 | CNY 116.78 | CNY 114.90 | 2.09M |
| 2026-09-29 | CNY 115.84 | -0.17% | CNY 116.00 | CNY 116.99 | CNY 114.36 | 2.54M |
| 2026-09-28 | CNY 116.04 | -3.55% | CNY 119.00 | CNY 119.99 | CNY 115.30 | 3.17M |
| 2026-09-24 | CNY 120.31 | -3.91% | CNY 124.03 | CNY 124.79 | CNY 120.20 |
| 4.36M |
| 2026-09-23 | CNY 125.20 | +0.95% | CNY 124.00 | CNY 126.26 | CNY 123.33 | 3.37M |
| 2026-09-22 | CNY 124.02 | +0.13% | CNY 124.68 | CNY 127.00 | CNY 123.52 | 4.22M |
| 2026-09-21 | CNY 123.86 | -0.48% | CNY 126.78 | CNY 127.50 | CNY 123.24 | 3.62M |
| 2026-09-18 | CNY 124.46 | +1.52% | CNY 124.00 | CNY 126.33 | CNY 122.62 | 3.99M |
| 2026-09-17 | CNY 122.60 | -2.47% | CNY 125.14 | CNY 126.27 | CNY 122.53 | 3.13M |
| 2026-09-16 | CNY 125.70 | +0.79% | CNY 124.40 | CNY 126.29 | CNY 123.32 | 2.91M |
| 2026-09-15 | CNY 124.72 | -0.08% | CNY 123.98 | CNY 125.60 | CNY 123.71 | 2.19M |
| 2026-09-14 | CNY 124.82 | +1.47% | CNY 121.66 | CNY 125.00 | CNY 120.50 | 2.67M |
| 2026-09-11 | CNY 123.01 | +0.77% | CNY 120.90 | CNY 123.46 | CNY 118.85 | 3.39M |
| 2026-09-10 | CNY 122.07 | -0.80% | CNY 122.01 | CNY 123.27 | CNY 120.57 | 1.89M |
| 2026-09-09 | CNY 123.06 | -0.28% | CNY 124.00 | CNY 124.44 | CNY 122.30 | 2.15M |
| 2026-09-08 | CNY 123.40 | -2.32% | CNY 126.33 | CNY 126.33 | CNY 123.01 | 3.19M |
| 2026-09-07 | CNY 126.33 | +2.31% | CNY 124.80 | CNY 127.28 | CNY 124.60 | 2.70M |
| 2026-09-04 | CNY 123.48 | -1.34% | CNY 125.89 | CNY 128.80 | CNY 122.88 | 2.74M |
| 2026-09-03 | CNY 125.16 | +1.63% | CNY 124.00 | CNY 126.37 | CNY 123.90 | 3.02M |
| 2026-09-02 | CNY 123.15 | -3.18% | CNY 125.12 | CNY 126.00 | CNY 122.60 | 3.76M |
| 2026-09-01 | CNY 127.19 | -1.49% | CNY 129.25 | CNY 132.50 | CNY 127.00 | 2.95M |
| 2026-08-31 | CNY 129.12 | +0.60% | CNY 126.90 | CNY 129.44 | CNY 125.81 | 3.15M |
| 2026-08-28 | CNY 128.35 | -0.96% | CNY 128.90 | CNY 131.95 | CNY 128.26 | 2.69M |
| 2026-08-27 | CNY 129.60 | +1.72% | CNY 127.90 | CNY 129.99 | CNY 126.90 | 3.24M |
| 2026-08-26 | CNY 127.41 | +0.97% | CNY 126.40 | CNY 129.36 | CNY 125.91 | 2.66M |
| 2026-08-25 | CNY 126.18 | -0.07% | CNY 125.29 | CNY 128.48 | CNY 123.00 | 2.82M |
| 2026-08-24 | CNY 126.27 | -5.11% | CNY 133.07 | CNY 135.96 | CNY 124.00 | 5.86M |
| 2026-08-21 | CNY 133.07 | +3.54% | CNY 127.94 | CNY 134.55 | CNY 127.67 | 4.69M |
| 2026-08-20 | CNY 128.52 | -1.38% | CNY 131.80 | CNY 132.88 | CNY 127.77 | 3.57M |
| 2026-08-19 | CNY 130.32 | -4.37% | CNY 133.20 | CNY 134.50 | CNY 130.32 | 5.59M |
| 2026-08-18 | CNY 136.28 | -2.02% | CNY 138.60 | CNY 139.67 | CNY 133.95 | 5.63M |
| 2026-08-17 | CNY 139.09 | +2.73% | CNY 135.40 | CNY 139.58 | CNY 133.15 | 6.81M |
| 2026-08-14 | CNY 135.39 | -0.07% | CNY 136.00 | CNY 137.75 | CNY 133.43 | 4.81M |
| 2026-08-13 | CNY 135.49 | +1.87% | CNY 133.90 | CNY 138.96 | CNY 133.89 | 6.99M |
| 2026-08-12 | CNY 133.00 | -2.23% | CNY 135.21 | CNY 136.08 | CNY 132.66 | 5.22M |
| 2026-08-11 | CNY 136.03 | +0.39% | CNY 134.12 | CNY 138.98 | CNY 133.50 | 4.29M |
| 2026-08-10 | CNY 135.50 | -0.52% | CNY 136.25 | CNY 136.77 | CNY 131.86 | 5.48M |
| 2026-08-07 | CNY 136.21 | -0.74% | CNY 137.47 | CNY 137.52 | CNY 133.47 | 6.21M |
| 2026-08-06 | CNY 137.22 | -3.15% | CNY 140.01 | CNY 140.38 | CNY 135.41 | 6.35M |
| 2026-08-05 | CNY 141.69 | +1.55% | CNY 138.14 | CNY 143.85 | CNY 137.32 | 6.35M |
| 2026-08-04 | CNY 139.53 | +2.34% | CNY 137.30 | CNY 140.98 | CNY 135.38 | 4.97M |
| 2026-08-03 | CNY 136.34 | -0.39% | CNY 135.20 | CNY 136.79 | CNY 132.30 | 4.15M |
| 2026-07-31 | CNY 136.88 | +2.46% | CNY 138.74 | CNY 140.08 | CNY 136.26 | 5.86M |
| 2026-07-30 | CNY 133.60 | -1.55% | CNY 135.70 | CNY 136.56 | CNY 129.89 | 4.95M |
| 2026-07-29 | CNY 135.70 | +3.45% | CNY 131.17 | CNY 136.63 | CNY 129.66 | 5.77M |
| 2026-07-28 | CNY 131.18 | -3.54% | CNY 132.00 | CNY 134.10 | CNY 129.61 | 5.84M |
| 2026-07-27 | CNY 136.00 | +7.20% | CNY 126.20 | CNY 137.70 | CNY 126.09 | 6.60M |
| 2026-07-24 | CNY 126.86 | -3.01% | CNY 128.00 | CNY 130.78 | CNY 126.55 | 4.34M |
| 2026-07-23 | CNY 130.80 | +3.08% | CNY 126.89 | CNY 131.63 | CNY 126.89 | 5.46M |
| 2026-07-22 | CNY 126.89 | -2.75% | CNY 130.45 | CNY 131.67 | CNY 126.60 | 5.96M |
| 2026-07-21 | CNY 130.48 | +7.13% | CNY 122.50 | CNY 131.31 | CNY 120.18 | 7.89M |
| 2026-07-20 | CNY 121.80 | -2.96% | CNY 127.51 | CNY 128.52 | CNY 119.00 | 7.44M |
| 2026-07-17 | CNY 125.52 | -5.13% | CNY 131.10 | CNY 131.53 | CNY 123.89 | 7.03M |
| 2026-07-16 | CNY 132.31 | +0.58% | CNY 128.00 | CNY 137.88 | CNY 127.99 | 7.17M |
| 2026-07-15 | CNY 131.55 | -5.13% | CNY 138.69 | CNY 139.98 | CNY 131.00 | 5.70M |
| 2026-07-14 | CNY 138.66 | +3.09% | CNY 135.64 | CNY 139.41 | CNY 131.80 | 6.92M |
| 2026-07-13 | CNY 134.50 | -6.37% | CNY 140.01 | CNY 142.72 | CNY 134.03 | 7.88M |
| 2026-07-10 | CNY 143.65 | -4.79% | CNY 151.47 | CNY 154.26 | CNY 143.65 | 8.84M |
| 2026-07-09 | CNY 150.88 | +7.13% | CNY 143.65 | CNY 151.60 | CNY 140.33 | 9.53M |
| 2026-07-08 | CNY 140.84 | -6.40% | CNY 151.00 | CNY 151.37 | CNY 140.36 | 9.15M |
| 2026-07-07 | CNY 150.47 | -2.06% | CNY 153.50 | CNY 157.50 | CNY 148.71 | 6.76M |
| 2026-07-06 | CNY 153.64 | -2.18% | CNY 160.00 | CNY 161.82 | CNY 149.40 | 9.21M |
| 2026-07-03 | CNY 157.06 | -4.41% | CNY 160.27 | CNY 163.68 | CNY 153.52 | 10.54M |
| 2026-07-02 | CNY 164.30 | -10.00% | CNY 172.55 | CNY 173.30 | CNY 164.30 | 11.29M |
| 2026-07-01 | CNY 182.55 | -4.32% | CNY 192.20 | CNY 195.20 | CNY 177.99 | 14.11M |
| 2026-06-30 | CNY 190.80 | +0.74% | CNY 186.00 | CNY 195.68 | CNY 184.10 | 13.13M |
| 2026-06-29 | CNY 189.40 | +0.34% | CNY 191.00 | CNY 198.80 | CNY 185.60 | 16.92M |
| 2026-06-26 | CNY 188.76 | -0.67% | CNY 188.00 | CNY 195.50 | CNY 177.70 | 17.08M |
| 2026-06-25 | CNY 190.04 | +6.31% | CNY 183.00 | CNY 191.55 | CNY 178.97 | 20.92M |
| 2026-06-24 | CNY 178.76 | +10.00% | CNY 162.45 | CNY 178.76 | CNY 161.95 | 16.55M |
| 2026-06-23 | CNY 162.51 | -6.03% | CNY 172.00 | CNY 172.00 | CNY 160.60 | 10.07M |
| 2026-06-22 | CNY 172.94 | +2.82% | CNY 170.50 | CNY 177.25 | CNY 167.50 | 12.52M |
| 2026-06-18 | CNY 168.19 | -1.09% | CNY 169.98 | CNY 175.39 | CNY 167.77 | 10.11M |
| 2026-06-17 | CNY 170.05 | +1.05% | CNY 168.29 | CNY 172.23 | CNY 165.55 | 9.48M |
| 2026-06-16 | CNY 168.29 | +6.99% | CNY 161.00 | CNY 173.00 | CNY 159.51 | 12.84M |
| 2026-06-15 | CNY 157.30 | +10.00% | CNY 145.00 | CNY 157.30 | CNY 144.60 | 9.06M |
| 2026-06-12 | CNY 143.00 | -4.83% | CNY 152.09 | CNY 153.20 | CNY 141.50 | 11.29M |
| 2026-06-11 | CNY 150.25 | -3.06% | CNY 152.30 | CNY 155.96 | CNY 147.59 | 10.00M |
| 2026-06-10 | CNY 155.00 | -6.95% | CNY 164.30 | CNY 164.73 | CNY 152.20 | 11.40M |
| 2026-06-09 | CNY 166.57 | +6.56% | CNY 160.00 | CNY 167.48 | CNY 151.60 | 12.98M |
| 2026-06-08 | CNY 156.32 | -7.70% | CNY 159.00 | CNY 165.80 | CNY 154.20 | 11.74M |
| 2026-06-05 | CNY 169.36 | -1.39% | CNY 168.88 | CNY 174.68 | CNY 162.22 | 14.41M |
| 2026-06-04 | CNY 171.74 | +6.67% | CNY 157.99 | CNY 175.25 | CNY 157.99 | 13.45M |
| 2026-06-03 | CNY 161.00 | -2.94% | CNY 165.88 | CNY 166.88 | CNY 158.32 | 11.16M |
| 2026-06-02 | CNY 165.88 | +7.44% | CNY 155.20 | CNY 169.50 | CNY 152.00 | 11.62M |
| 2026-06-01 | CNY 154.40 | -6.92% | CNY 164.31 | CNY 165.88 | CNY 153.99 | 12.40M |
| 2026-05-29 | CNY 165.88 | -6.16% | CNY 181.11 | CNY 182.88 | CNY 163.54 | 11.46M |
| 2026-05-28 | CNY 176.77 | +3.76% | CNY 173.00 | CNY 179.99 | CNY 172.00 | 12.91M |
| 2026-05-27 | CNY 170.37 | +4.84% | CNY 162.51 | CNY 176.32 | CNY 162.51 | 13.96M |
| 2026-05-26 | CNY 162.51 | -5.75% | CNY 167.58 | CNY 168.98 | CNY 159.69 | 12.43M |