Shanghai - Delayed Quote CNY

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

18.96
+0.27
+(1.44%)
As of 11:30:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202519.1119.2818.9118.9618.9651,662,347
May 9, 202518.9118.9518.6518.6918.6957,976,577
May 8, 202518.7019.1518.6519.0319.03101,076,326
May 7, 202519.0919.1518.4618.6318.6399,942,861
May 6, 202518.3018.8318.2018.8118.8199,564,294
Apr 30, 202518.2518.2517.9818.0618.0655,257,454
Apr 29, 202517.9918.0917.8218.0918.0936,497,121
Apr 28, 202518.2618.2917.9218.0018.0045,880,001
Apr 25, 202518.0918.3818.0118.2418.2470,530,373
Apr 24, 202518.2618.2617.8717.9217.9253,640,112
Apr 23, 202518.1918.5318.1218.2418.24101,451,626
Apr 22, 202517.7017.8317.5817.7817.7846,164,465
Apr 21, 202517.5517.8517.3917.8117.8151,131,649
Apr 18, 202517.4017.6517.3517.5617.5654,420,200
Apr 17, 202517.2217.6517.2017.4017.4077,822,578
Apr 16, 202518.0018.0617.1317.5017.50118,725,269
Apr 15, 202517.9218.1817.8218.1018.1087,402,246
Apr 14, 202518.4018.6717.8317.9217.92142,905,610
Apr 11, 202517.6518.0917.3817.8017.80157,423,758
Apr 10, 202517.9017.9617.5017.9617.96253,856,136
Apr 9, 202514.5816.5014.5816.3316.33218,935,510
Apr 8, 202516.2916.6415.4415.4415.44214,740,384
Apr 7, 202517.1517.1517.1517.1517.1533,166,200
Apr 3, 202519.6519.8819.0119.0519.05127,476,448
Apr 2, 202519.9520.1819.9220.0020.0047,903,170
Apr 1, 202519.9520.1719.7920.0220.0257,477,698
Mar 31, 202519.8019.9519.6819.8619.8663,644,398
Mar 28, 202520.2020.2919.9719.9819.9857,214,140
Mar 27, 202520.2120.3519.9020.2220.2272,460,007
Mar 26, 202520.4320.5520.3520.3820.3852,520,747
Mar 25, 202520.7920.8920.4820.5120.5173,463,297
Mar 24, 202520.6920.8420.5120.8420.8465,146,897
Mar 21, 202520.7820.9120.5820.6320.6371,449,932
Mar 20, 202521.1121.1620.8220.8520.8563,732,456
Mar 19, 202521.4021.4020.9821.0221.0297,197,176
Mar 18, 202521.4821.6621.3121.5421.5491,080,758
Mar 17, 202521.6021.7721.3921.5221.52116,467,322
Mar 14, 202520.8121.2820.6821.2621.26144,783,355
Mar 13, 202521.0321.1520.6120.6720.6789,112,088
Mar 12, 202520.9221.1020.8020.9120.9190,150,381
Mar 11, 202520.6120.9120.5620.8220.8278,743,243
Mar 10, 202520.9321.0720.7621.0321.0371,173,791
Mar 7, 202521.1321.1320.8220.8720.87103,057,893
Mar 6, 202521.2021.5021.1121.3221.32139,775,384
Mar 5, 202521.0421.1420.7521.0421.0481,767,743
Mar 4, 202520.3921.0420.3021.0421.04112,727,749
Mar 3, 202521.3721.4920.8521.0721.07105,909,115
Feb 28, 202521.1021.3920.7421.1921.19171,902,150
Feb 27, 202522.9022.9721.6921.9621.96193,584,812
Feb 26, 202522.9922.9922.3422.7722.77167,579,499
Feb 25, 202522.8023.6022.7223.0823.08191,426,045
Feb 24, 202523.3823.9622.8023.2123.21236,870,254
Feb 21, 202522.8723.3022.5923.2023.20202,636,966
Feb 20, 202523.0523.1122.5822.6222.62148,493,316
Feb 19, 202522.6023.6422.5523.2423.24197,765,185
Feb 18, 202522.9023.4722.5922.6822.68213,604,148
Feb 17, 202522.4623.1022.3122.9022.90210,038,514
Feb 14, 202521.8122.6321.8122.1022.10154,139,884
Feb 13, 202522.0522.1821.7621.7921.79112,709,628
Feb 12, 202521.7222.1821.5822.1522.15127,206,650
Feb 11, 202521.8022.2221.7321.7721.77153,306,095
Feb 10, 202521.6621.7821.4321.7221.72172,621,877
Feb 7, 202520.6721.9120.5921.5521.55289,325,724
Feb 6, 202520.3120.5720.0020.4820.48204,003,961
Feb 5, 202520.5620.5919.8020.0020.00299,566,077
Jan 27, 202522.5522.5921.3921.4521.45254,718,757
Jan 24, 202522.7123.5022.5623.3523.35231,955,256
Jan 23, 202523.8124.2423.0023.0023.00404,504,805
Jan 22, 202521.4223.3321.4123.3323.33399,541,198
Jan 21, 202520.9621.6020.7521.2121.21125,772,325
Jan 20, 202520.9121.0920.6920.7720.7784,717,471
Jan 17, 202520.6821.0020.5020.6620.66102,381,225
Jan 16, 202520.3520.9920.2020.8420.84157,268,995
Jan 15, 202520.5020.5020.0920.1420.1483,278,913
Jan 14, 202519.7520.6819.4820.5720.57134,820,567
Jan 13, 202519.4819.8619.4019.7219.7264,694,739
Jan 10, 202520.4920.4919.7519.7519.75110,387,532
Jan 9, 202520.6220.8320.4620.5420.5476,115,469
Jan 8, 202520.9020.9120.1620.6320.63116,026,270
Jan 7, 202520.8121.2720.6321.2521.25115,191,738
Jan 6, 202520.7921.0520.4120.6720.6782,697,727
Jan 3, 202520.6421.1620.4620.5520.55103,765,415
Jan 2, 202521.4021.4020.4420.7120.71124,729,946
Dec 31, 202422.4622.5021.5021.5021.50134,445,513
Dec 30, 202422.5522.7522.3022.4522.4597,277,049
Dec 27, 202423.1623.2022.5522.6122.61179,613,147
Dec 26, 202422.6423.3822.4223.3323.33195,460,093
Dec 25, 202423.0323.1922.5222.7222.72162,508,620
Dec 24, 202422.1123.0721.8023.0023.00210,029,160
Dec 23, 202422.2322.6422.0422.0522.05138,310,381
Dec 20, 202422.0322.3521.9222.0222.02124,979,076
Dec 19, 202421.2022.3721.1122.1922.19182,462,203
Dec 18, 202421.6221.7021.1821.4121.4192,351,552
Dec 17, 202420.9922.1720.9221.6021.60183,654,590
Dec 16, 202421.2021.3020.8721.0621.0698,816,603
Dec 13, 202422.1722.2021.3021.3521.35165,159,068
Dec 12, 202422.3722.6522.2022.3422.3490,988,819
Dec 11, 202422.1022.4822.0322.3322.3393,745,436
Dec 10, 202422.6122.8022.1322.1422.14129,917,418
Dec 9, 202422.6222.6222.0022.1322.1393,128,359
Dec 6, 202422.5422.6722.2322.6022.60110,723,650
Dec 5, 202421.9222.6521.9222.5422.54146,716,643
Dec 4, 202422.2522.3221.8021.8821.8896,260,800
Dec 3, 202422.6822.6822.0522.2422.2488,129,201
Dec 2, 202422.0722.7522.0722.5622.56122,331,509
Nov 29, 202421.8522.7021.7522.1922.19115,397,302
Nov 28, 202422.3222.3221.7821.8521.8590,815,754
Nov 27, 202421.9222.4221.7222.3222.3286,857,473
Nov 26, 202421.8922.4221.7122.0922.0989,667,297
Nov 25, 202422.8422.9521.7022.1122.11128,415,935
Nov 22, 202423.4923.9622.8422.8422.84121,144,968
Nov 21, 202423.6023.7923.2123.4323.43122,915,439
Nov 20, 202423.7024.1923.7024.0024.00114,557,643
Nov 19, 202423.4523.8822.9223.7223.72107,477,550
Nov 18, 202423.9224.0923.0823.2423.24112,267,255
Nov 15, 202424.8025.1323.9023.9223.92151,761,884
Nov 14, 202426.5826.6024.8524.8724.87185,087,000
Nov 13, 202425.4727.1425.1026.4726.47239,437,201
Nov 12, 202427.0127.0125.4625.7225.72231,145,238
Nov 11, 202425.3027.1825.2127.0127.01312,967,957
Nov 8, 202424.9027.0024.9025.9825.98331,382,048
Nov 7, 202423.9624.7923.6224.6424.64154,901,012
Nov 6, 202425.0025.0024.0324.1824.18156,516,872
Nov 5, 202424.3424.9924.0524.7524.75153,238,285
Nov 4, 202423.7824.5323.7824.3324.33109,551,173
Nov 1, 202423.8524.3623.6523.6823.68113,029,928
Oct 31, 202424.5024.6523.8124.2524.25186,721,176
Oct 30, 202424.9025.6424.5424.8424.84121,294,360
Oct 29, 202425.2025.9824.9125.0525.05138,353,273
Oct 28, 202425.3125.6224.8925.2625.26108,666,268
Oct 25, 202425.3926.0525.1325.6625.66106,671,706
Oct 24, 202425.1625.8024.8325.3525.3592,148,813
Oct 23, 202425.7926.0525.2525.6125.61123,814,983
Oct 22, 202426.4926.7825.8026.2626.26147,253,825
Oct 21, 202426.8126.9825.6126.2026.20250,042,619
Oct 18, 202423.9826.0823.9826.0826.08242,853,626
Oct 17, 202423.7724.2223.6123.7123.71115,279,782
Oct 16, 202423.6124.0923.1923.5323.53135,064,300
Oct 15, 202425.1925.7524.6024.6024.60134,091,798
Oct 14, 202424.5425.1723.9625.1625.16141,380,396
Oct 11, 202425.4025.9224.1224.5924.59145,864,388
Oct 10, 202426.5226.6825.0525.8025.80184,542,632
Oct 9, 202427.7028.3025.6726.0026.00266,582,661
Oct 8, 202427.7127.7125.3227.7127.71306,561,540
Sep 30, 202424.3025.2923.5025.1925.19279,167,424
Sep 27, 202422.0223.0021.8523.0023.00140,687,552
Sep 26, 202421.1121.6920.8621.6621.66188,815,516
Sep 25, 202421.3221.8321.0121.0721.07245,417,550
Sep 24, 202418.9020.5818.8820.5820.58257,830,495
Sep 23, 202418.6519.1518.5418.7118.7177,052,617
Sep 20, 202419.0019.2418.7318.8618.8690,368,834
Sep 19, 202418.8718.9718.4518.8518.8597,736,748
Sep 18, 202419.0019.1018.5718.7518.7581,437,493
Sep 13, 202418.8619.5918.8619.2519.25159,682,046
Sep 12, 202419.3919.6418.8018.8418.84117,994,957
Sep 11, 202418.7219.0818.6518.7818.7869,307,085
Sep 10, 202418.6018.9918.3618.8218.82101,561,910
Sep 9, 202418.1318.6418.1018.6018.6086,590,007
Sep 6, 202418.8718.9418.3018.3618.3691,816,708
Sep 5, 202418.8619.2118.7118.8818.8881,826,458
Sep 4, 202418.5018.9818.4018.9218.92128,753,525
Sep 3, 202419.3419.6519.2319.4419.4482,296,888
Sep 2, 202420.3720.3719.4519.4519.45131,361,234
Aug 30, 202419.0820.7519.0720.4720.47192,325,552
Aug 29, 202419.0019.3318.5119.2219.22137,279,810
Aug 28, 202419.6020.0619.5019.7719.7767,886,138
Aug 27, 202420.0020.0719.6619.7519.7573,099,372
Aug 26, 202420.6020.7020.0020.1220.1275,746,267
Aug 23, 202420.2020.5619.9920.4620.4682,016,447
Aug 22, 202420.7820.7920.2120.3920.3982,223,637
Aug 21, 202420.3021.1320.2720.7720.7793,709,853
Aug 20, 202421.1121.1820.5120.6520.6590,417,976
Aug 19, 202421.0021.1420.7320.7820.7890,504,739
Aug 16, 202421.0121.4620.9821.0621.06151,856,291
Aug 15, 2024 0.58 Dividend
Aug 15, 202420.7420.9020.3020.6620.66126,430,976
Aug 14, 202421.2021.9021.0321.3820.80210,949,756
Aug 13, 202420.8521.0520.4520.7820.22101,406,585
Aug 12, 202420.5120.9220.4720.6420.0892,680,160
Aug 9, 202420.8021.3220.6120.7920.23172,681,538
Aug 8, 202420.0020.5919.7520.4819.92131,241,616
Aug 7, 202420.6020.8120.3120.4019.85110,934,369
Aug 6, 202421.0321.2320.5020.8120.25142,961,573
Aug 5, 202421.1021.5220.2820.4219.87234,159,896
Aug 2, 202422.9323.1022.2522.3321.72181,982,272
Aug 1, 202424.6024.7823.9623.9723.32145,251,146
Jul 31, 202422.7623.8822.7423.8423.19150,300,024
Jul 30, 202423.4923.6022.6322.8522.23128,294,872
Jul 29, 202423.4024.0923.1723.8023.1597,698,659
Jul 26, 202423.2023.6622.9523.5022.8685,995,527
Jul 25, 202423.5023.7423.0023.2022.57134,603,105
Jul 24, 202424.4025.1024.1624.3023.6488,393,632
Jul 23, 202425.3525.4524.5324.5423.8798,908,835
Jul 22, 202424.4925.0324.2224.9124.23104,301,295
Jul 19, 202424.9725.3024.5524.6623.99115,732,584
Jul 18, 202424.8225.4624.3325.4124.72160,303,630
Jul 17, 202427.0627.1025.8425.9525.25136,061,170
Jul 16, 202426.9627.6026.3627.4626.72126,827,003
Jul 15, 202427.1527.3226.6726.9626.2384,711,831
Jul 12, 202427.6527.6827.2027.2626.52129,264,185
Jul 11, 202429.4529.4727.8728.7627.98128,407,393
Jul 10, 202429.0029.1828.4228.9528.16102,541,972
Jul 9, 202427.1029.1826.7529.0028.21159,519,849
Jul 8, 202426.8727.4326.8126.9626.2363,942,302
Jul 5, 202427.2727.2727.2727.2726.53-
Jul 4, 202427.7527.8527.1627.2726.5379,068,697
Jul 3, 202427.1527.5426.8127.3826.6474,022,541
Jul 2, 202427.7527.8727.2627.3626.6290,173,318
Jul 1, 202427.4128.1927.0028.0027.24100,519,731
Jun 28, 202426.7027.7826.6927.4026.66115,006,111
Jun 27, 202426.6727.2526.3226.8126.08105,659,504
Jun 26, 202427.1227.3826.4527.1726.43119,786,129
Jun 25, 202426.7627.2026.2126.4425.72131,710,039
Jun 24, 202427.8028.4727.3227.5526.80113,412,966
Jun 21, 202427.5028.7427.4428.4727.70123,132,060
Jun 20, 202428.4729.0928.3828.6127.83104,347,447
Jun 19, 202429.1929.2728.2928.4727.70142,246,265
Jun 18, 202427.5328.9127.5328.6227.84205,413,036
Jun 17, 202427.0727.9926.6827.5126.76204,393,237
Jun 14, 202426.0527.7225.8427.2326.49228,452,320
Jun 13, 202424.8026.5924.7725.9025.20238,197,880
Jun 12, 202424.5525.4824.3124.3723.71193,434,854
Jun 11, 202424.5025.0524.0424.2123.55161,039,103
Jun 7, 202425.8526.1423.8824.5323.86295,697,836
Jun 6, 202424.8826.0724.8826.0725.36297,932,510
Jun 5, 202423.6723.9723.4623.7023.0673,281,583
Jun 4, 202423.8723.9023.4523.7923.1482,107,356
Jun 3, 202422.9124.1422.9023.8723.22155,612,490
May 31, 202423.6724.0822.9122.9122.29139,113,217
May 30, 202424.0024.2823.7023.9423.2971,018,550
May 29, 202424.7524.8224.1024.2123.5590,270,296
May 28, 202424.6524.9024.1024.1223.4798,564,656
May 27, 202424.6025.3224.5124.8624.19146,606,162
May 24, 202425.2025.9024.0624.1523.49205,119,477
May 23, 202426.0026.1824.4425.6224.92181,848,683
May 22, 202425.6925.8625.1925.4324.7498,684,188
May 21, 202425.9426.2025.4625.7225.02111,707,843
May 20, 202425.3026.2325.0126.2225.51171,532,187
May 17, 202425.2025.8025.1025.7025.00138,735,923
May 16, 202425.7326.4225.4125.5824.89241,160,954
May 15, 202423.8825.0023.7524.3023.64142,504,044
May 14, 202424.4024.4923.4623.8023.15114,680,668
May 13, 202423.9324.3423.8024.0023.35101,213,563

Related Tickers

600498.SS FIBERHOME TELCOM
22.15
+1.65%
 
600105.SS ETERN
7.25
+2.40%
 
ADV.DE Adtran Networks SE
20.30
0.00%
 
NOKIA-SEK.ST Nokia Oyj
49.00
+0.89%
 
ASTRAMICRO.NS Astra Microwave Products Limited
878.15
-0.44%
 
0763.HK ZTE
23.150
+2.89%
 
6465.TWO ATrack Technology Inc.
14.05
-5.39%
 
3664.TWO Array Inc.
24.20
+6.84%
 
NTGR NETGEAR, Inc.
29.17
+0.90%
 
NOKIA.HE Nokia Oyj
4.4770
+0.56%