UK markets close in 1 hour 43 minutes

Foxconn Industrial Internet Co., Ltd. (601138.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
27.55-0.92 (-3.23%)
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202427.8028.4727.3227.5527.55112,009,660
21 Jun 202427.5028.7427.4428.4728.47123,132,060
20 Jun 202428.4729.0928.3828.6128.61104,347,447
19 Jun 202429.1929.2728.2928.4728.47142,246,265
18 Jun 202427.5328.9127.5328.6228.62205,413,036
17 Jun 202427.0727.9926.6827.5127.51204,393,237
14 Jun 202426.0527.7225.8427.2327.23228,452,320
13 Jun 202424.8026.5924.7725.9025.90238,197,880
12 Jun 202424.5525.4824.3124.3724.37193,434,854
11 Jun 202424.5025.0524.0424.2124.21161,039,103
07 Jun 202425.8526.1423.8824.5324.53295,697,836
06 Jun 202424.8826.0724.8826.0726.07297,932,510
05 Jun 202423.6723.9723.4623.7023.7073,281,583
04 Jun 202423.8723.9023.4523.7923.7982,107,356
03 Jun 202422.9124.1422.9023.8723.87155,612,490
31 May 202423.6724.0822.9122.9122.91139,113,217
30 May 202424.0024.2823.7023.9423.9471,018,550
29 May 202424.7524.8224.1024.2124.2190,270,296
28 May 202424.6524.9024.1024.1224.1298,564,656
27 May 202424.6025.3224.5124.8624.86146,606,162
24 May 202425.2025.9024.0624.1524.15205,119,477
23 May 202426.0026.1824.4425.6225.62181,848,683
22 May 202425.6925.8625.1925.4325.4398,684,188
21 May 202425.9426.2025.4625.7225.72111,707,843
20 May 202425.3026.2325.0126.2226.22171,532,187
17 May 202425.2025.8025.1025.7025.70138,735,923
16 May 202425.7326.4225.4125.5825.58241,160,954
15 May 202423.8825.0023.7524.3024.30142,504,044
14 May 202424.4024.4923.4623.8023.80114,680,668
13 May 202423.9324.3423.8024.0024.00101,213,563
10 May 202424.0024.1923.5223.9223.9297,463,770
09 May 202424.3024.5023.7624.2224.22143,346,770
08 May 202424.7425.2024.4124.4624.46141,192,478
07 May 202425.2025.9924.6725.3825.38240,914,242
06 May 202425.0025.3024.4024.8224.82171,514,799
30 Apr 202425.3025.3024.4524.5024.50230,537,544
29 Apr 202424.7624.7624.1724.5224.52256,688,898
26 Apr 202423.2224.4123.2024.4124.41352,752,382
25 Apr 202421.6622.4921.5622.1922.19119,937,317
24 Apr 202421.0222.5920.9222.2422.24223,752,108
23 Apr 202421.0521.1920.3620.5920.59104,059,777
22 Apr 202420.3821.1019.9520.8420.84172,316,991
19 Apr 202422.4122.5021.4422.0522.05188,598,619
18 Apr 202421.8623.4921.3222.9022.90232,648,390
17 Apr 202422.5022.8621.7422.5022.50204,886,515
16 Apr 202421.5322.3721.4021.8121.81124,388,081
15 Apr 202421.8822.5521.7022.2422.24149,291,715
12 Apr 202421.8022.9221.7122.2622.26254,395,786
11 Apr 202421.2321.6521.1021.2521.25135,552,814
10 Apr 202421.6921.8720.9321.1021.10123,658,936
09 Apr 202422.1522.1621.3021.8921.89137,238,781
08 Apr 202421.7022.3921.5822.0022.00122,388,763
03 Apr 202422.7022.7421.7421.9221.92176,883,711
02 Apr 202423.2423.6822.7222.9022.90153,855,403
01 Apr 202422.9023.5022.5823.3123.31169,946,005
29 Mar 202423.1423.1822.3322.7722.77114,680,866
28 Mar 202422.4224.1122.4223.4523.45275,641,078
27 Mar 202423.3723.6722.3622.4122.41237,632,035
26 Mar 202424.0024.3023.0023.7323.73246,343,859
25 Mar 202424.8525.0023.8723.9123.91233,972,826
22 Mar 202424.8225.3524.1124.4324.43260,364,004
21 Mar 202425.0825.8024.7424.9924.99269,702,591
20 Mar 202425.3025.8324.5725.0825.08298,902,628
19 Mar 202424.4026.1124.1325.5125.51379,137,510
18 Mar 202423.4525.3023.3625.0125.01424,813,590
15 Mar 202422.4923.2822.4623.0823.08358,323,553
14 Mar 202422.7723.2721.9922.8522.85550,613,186
13 Mar 202425.5426.9824.0924.3524.35492,039,964
12 Mar 202425.2625.4824.0724.8024.80312,517,653
11 Mar 202423.6826.7523.4025.8225.82335,970,986
08 Mar 202423.1024.8722.6624.8724.87285,720,842
07 Mar 202422.4723.2121.8622.6122.61270,290,678
06 Mar 202422.0722.5521.7022.0122.01230,257,687
05 Mar 202421.7024.1821.5322.7522.75309,757,066
04 Mar 202420.8022.0220.4422.0222.02268,195,145
01 Mar 202419.0520.4619.0520.0220.02248,116,620
29 Feb 202418.1619.0618.0818.6918.69182,497,975
28 Feb 202419.0519.2918.2018.2018.20219,414,506
27 Feb 202417.5919.4417.3919.3319.33286,375,968
26 Feb 202417.6018.0117.5117.6717.67176,765,115
23 Feb 202418.8218.9518.0618.1718.17223,745,878
22 Feb 202418.2518.5717.3118.1918.19259,307,114
21 Feb 202417.7317.8617.2517.5517.55248,590,873
20 Feb 202417.9018.9917.6118.4918.49305,323,162
19 Feb 202416.7017.2716.3217.2717.27198,838,500
08 Feb 202415.5016.5615.2015.7015.70187,079,316
07 Feb 202415.2715.5315.0115.3015.30173,795,334
06 Feb 202414.3015.8914.3015.5315.53233,467,121
05 Feb 202413.8815.2113.8114.7714.77222,610,970
02 Feb 202414.5414.7713.5513.9213.92159,352,348
01 Feb 202413.1314.6412.9814.5614.56179,836,047
31 Jan 202413.3013.5513.0213.3113.3188,463,999
30 Jan 202413.5513.9013.4813.5013.5075,619,127
29 Jan 202414.2214.4113.4913.5913.59121,927,739
26 Jan 202414.8314.9114.2714.4114.41140,558,459
25 Jan 202414.4515.2214.3115.0815.08165,483,518
24 Jan 202414.6214.7614.0614.5014.50141,635,778
23 Jan 202414.0514.8014.0214.5014.50164,723,079
22 Jan 202414.7114.9414.2014.4014.40214,606,830
19 Jan 202413.8414.4713.7214.2014.20199,161,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...