Foxconn Industrial Internet Co Ltd (601138.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 68.27 | 69.65 | 67.48 | 68.18 | -0.13% | 161,043,910 |
| 2026-08-06 | 65.55 | 69.80 | 64.87 | 68.27 | +3.56% | 246,661,513 |
| 2026-08-05 | 59.00 | 65.92 | 58.90 | 65.92 | +9.99% | 288,223,439 |
| 2026-08-04 | 56.81 | 60.00 | 56.81 | 59.93 | +7.21% | 167,934,681 |
| 2026-08-03 | 55.53 | 56.80 | 54.64 | 55.90 | -1.41% | 94,804,318 |
| 2026-07-31 | 57.14 | 57.57 | 56.30 | 56.70 | +5.39% | 148,183,272 |
| 2026-07-30 | 57.00 | 57.38 | 53.22 | 53.80 | -6.84% | 152,598,379 |
| 2026-07-29 | 58.08 | 58.90 | 55.70 | 57.75 | -0.57% | 115,616,934 |
| 2026-07-28 | 58.88 | 60.79 | 57.80 | 58.08 | -5.64% | 124,502,027 |
| 2026-07-27 | 59.88 | 61.55 | 59.50 | 61.55 | +2.16% | 81,580,238 |
| 2026-07-24 | 61.05 | 61.42 | 60.17 | 60.25 | -4.18% | 111,063,990 |
| 2026-07-23 | 61.99 | 64.15 | 60.99 | 62.88 | +3.57% | 159,923,479 |
| 2026-07-22 | 60.26 | 62.98 | 59.88 | 60.71 | -0.44% | 158,687,155 |
| 2026-07-21 | 57.50 | 61.90 | 55.31 | 60.98 | +7.93% | 185,678,570 |
| 2026-07-20 | 58.88 | 59.69 | 55.04 | 56.50 | -1.89% | 147,788,546 |
| 2026-07-17 | 62.02 | 62.44 | 56.82 | 57.59 | -8.62% | 154,904,250 |
| 2026-07-16 | 62.35 | 64.94 | 61.46 | 63.02 | -0.94% | 98,286,733 |
| 2026-07-15 | 65.88 | 65.99 | 63.50 | 63.62 | -3.02% | 91,756,030 |
| 2026-07-14 | 62.90 | 65.75 | 62.08 | 65.60 | +3.99% | 142,228,469 |
| 2026-07-13 | 65.30 | 66.16 | 62.50 | 63.08 | -4.81% | 126,413,447 |
| 2026-07-10 | 71.00 | 71.00 | 66.20 | 66.27 | -4.69% | 208,238,407 |
| 2026-07-09 | 66.61 | 69.66 | 65.61 | 69.53 | +5.33% | 173,682,947 |
| 2026-07-08 | 65.00 | 67.57 | 64.32 | 66.01 | +3.50% | 180,377,105 |
| 2026-07-07 | 63.17 | 64.65 | 62.50 | 63.78 | +0.30% | 95,898,898 |
| 2026-07-06 | 65.77 | 66.00 | 61.50 | 63.59 | -1.75% | 123,112,332 |
| 2026-07-03 | 63.50 | 66.22 | 62.99 | 64.72 | +1.09% | 130,129,724 |
| 2026-07-02 | 67.46 | 67.47 | 63.63 | 64.02 | -8.54% | 193,591,450 |
| 2026-07-01 | 73.00 | 73.88 | 69.50 | 70.00 | -2.98% | 162,966,834 |
| 2026-06-30 | 69.56 | 72.96 | 69.18 | 72.15 | +3.65% | 163,770,562 |
| 2026-06-29 | 69.30 | 71.46 | 66.50 | 69.61 | -0.87% | 196,496,992 |
| 2026-06-26 | 75.00 | 75.00 | 70.00 | 70.22 | -8.79% | 262,351,347 |
| 2026-06-25 | 77.59 | 77.70 | 74.85 | 76.99 | +0.27% | 196,181,298 |
| 2026-06-24 | 73.00 | 76.99 | 73.00 | 76.78 | +3.62% | 214,729,006 |
| 2026-06-23 | 78.88 | 78.89 | 73.70 | 74.10 | -6.06% | 241,653,671 |
| 2026-06-22 | 78.08 | 79.41 | 75.80 | 78.88 | +1.02% | 298,952,047 |
| 2026-06-18 | 72.00 | 79.90 | 71.95 | 78.08 | +7.49% | 424,968,166 |
| 2026-06-17 | 71.70 | 72.83 | 71.00 | 72.64 | -0.36% | 165,428,582 |
| 2026-06-16 | 73.40 | 74.99 | 72.50 | 72.90 | -0.68% | 174,199,498 |
| 2026-06-15 | 71.47 | 73.40 | 70.48 | 73.40 | +4.66% | 162,621,817 |
| 2026-06-12 | 71.94 | 72.26 | 70.00 | 70.13 | +0.88% | 146,502,828 |
| 2026-06-11 | 69.82 | 71.55 | 68.20 | 69.52 | -2.26% | 148,476,702 |
| 2026-06-10 | 72.90 | 73.50 | 70.25 | 71.13 | -4.83% | 146,411,822 |
| 2026-06-09 | 71.99 | 74.88 | 70.88 | 74.74 | +6.04% | 202,578,579 |
| 2026-06-08 | 69.99 | 73.30 | 69.34 | 70.48 | -4.83% | 197,316,148 |
| 2026-06-05 | 77.50 | 78.21 | 73.10 | 74.06 | -5.72% | 261,648,609 |
| 2026-06-04 | 80.00 | 80.86 | 77.35 | 78.55 | -3.08% | 280,585,733 |
| 2026-06-03 | 79.95 | 84.95 | 78.43 | 81.05 | +1.30% | 386,613,572 |
| 2026-06-02 | 75.00 | 81.11 | 73.85 | 80.01 | +8.49% | 377,891,246 |
| 2026-06-01 | 75.20 | 76.50 | 72.19 | 73.75 | +0.48% | 301,325,104 |
| 2026-05-29 | 78.75 | 79.63 | 73.10 | 73.40 | -2.13% | 359,358,419 |
| 2026-05-28 | 70.00 | 76.28 | 68.89 | 75.00 | +7.02% | 361,691,276 |
| 2026-05-27 | 69.90 | 73.74 | 69.69 | 70.08 | +0.14% | 289,236,594 |
| 2026-05-26 | 69.86 | 70.80 | 68.00 | 69.98 | -0.46% | 218,925,269 |
| 2026-05-25 | 68.00 | 70.50 | 67.30 | 70.30 | +4.68% | 265,991,665 |
| 2026-05-22 | 66.11 | 67.66 | 64.50 | 67.16 | +2.53% | 194,745,516 |
| 2026-05-21 | 69.20 | 69.50 | 65.00 | 65.50 | -3.89% | 209,655,016 |
| 2026-05-20 | 68.20 | 68.49 | 66.50 | 68.15 | -0.60% | 210,260,712 |
| 2026-05-19 | 68.30 | 69.04 | 66.40 | 68.56 | -0.61% | 191,464,050 |
| 2026-05-18 | 65.88 | 70.23 | 64.95 | 68.98 | +2.01% | 251,848,216 |
| 2026-05-15 | 69.50 | 71.76 | 67.37 | 67.62 | -1.43% | 342,567,907 |
| 2026-05-14 | 74.00 | 74.00 | 67.28 | 68.60 | -3.16% | 401,745,179 |
| 2026-05-13 | 64.10 | 70.84 | 63.86 | 70.84 | +10.00% | 407,356,986 |
| 2026-05-12 | 65.87 | 65.90 | 63.23 | 64.40 | -2.20% | 213,525,906 |
| 2026-05-11 | 64.20 | 65.87 | 63.00 | 65.85 | +4.06% | 272,402,949 |
| 2026-05-08 | 63.00 | 64.20 | 62.77 | 63.28 | -1.40% | 162,017,135 |
| 2026-05-07 | 64.09 | 64.59 | 63.00 | 64.18 | +1.74% | 210,329,965 |
| 2026-05-06 | 63.28 | 63.88 | 61.74 | 63.08 | +0.32% | 265,283,791 |
| 2026-04-30 | 65.90 | 66.20 | 62.71 | 62.88 | -5.10% | 292,407,506 |
| 2026-04-29 | 67.77 | 67.77 | 64.00 | 66.26 | -2.84% | 282,303,867 |
| 2026-04-28 | 67.25 | 68.99 | 66.92 | 68.20 | +1.41% | 237,139,570 |
| 2026-04-27 | 66.01 | 68.00 | 65.38 | 67.25 | +3.45% | 235,836,737 |
| 2026-04-24 | 66.57 | 67.21 | 63.67 | 65.01 | -4.28% | 264,664,000 |
| 2026-04-23 | 66.98 | 69.10 | 66.66 | 67.92 | +1.54% | 277,745,270 |
| 2026-04-22 | 61.19 | 67.55 | 61.03 | 66.89 | +8.92% | 316,083,151 |
| 2026-04-21 | 60.97 | 61.50 | 59.87 | 61.41 | -0.16% | 139,203,661 |
| 2026-04-20 | 61.89 | 63.33 | 61.01 | 61.51 | +0.89% | 213,150,819 |
| 2026-04-17 | 59.60 | 61.20 | 58.98 | 60.97 | +2.78% | 187,817,900 |
| 2026-04-16 | 57.99 | 59.99 | 57.40 | 59.32 | +2.59% | 180,523,624 |
| 2026-04-15 | 59.36 | 59.97 | 57.20 | 57.82 | -1.87% | 197,374,123 |
| 2026-04-14 | 56.47 | 59.29 | 56.13 | 58.92 | +5.78% | 254,950,677 |
| 2026-04-13 | 56.00 | 56.55 | 55.40 | 55.70 | -1.45% | 135,714,872 |
| 2026-04-10 | 55.60 | 57.27 | 55.33 | 56.52 | +2.73% | 190,944,086 |
| 2026-04-09 | 55.00 | 55.81 | 54.80 | 55.02 | -2.81% | 155,388,673 |
| 2026-04-08 | 54.16 | 56.61 | 53.38 | 56.61 | +7.66% | 251,758,712 |
| 2026-04-07 | 52.98 | 54.00 | 52.00 | 52.58 | +0.77% | 120,586,393 |
| 2026-04-03 | 52.60 | 53.18 | 52.00 | 52.18 | +0.35% | 104,540,059 |
| 2026-04-02 | 52.66 | 54.45 | 51.75 | 52.00 | -2.48% | 157,175,051 |
| 2026-04-01 | 53.00 | 53.50 | 51.47 | 53.32 | +3.61% | 215,430,014 |
| 2026-03-31 | 49.00 | 52.85 | 48.53 | 51.46 | +4.44% | 238,674,008 |
| 2026-03-30 | 48.46 | 49.29 | 48.33 | 49.27 | -0.52% | 66,262,388 |
| 2026-03-27 | 48.63 | 49.90 | 48.40 | 49.53 | -0.42% | 78,464,489 |
| 2026-03-26 | 50.00 | 51.50 | 49.57 | 49.74 | -1.13% | 107,289,028 |
| 2026-03-25 | 49.39 | 51.00 | 49.02 | 50.31 | +3.01% | 126,470,338 |
| 2026-03-24 | 48.57 | 48.88 | 47.49 | 48.84 | +2.61% | 110,762,899 |
| 2026-03-23 | 48.95 | 49.09 | 47.35 | 47.60 | -5.37% | 137,095,123 |
| 2026-03-20 | 50.98 | 52.45 | 50.21 | 50.30 | -0.32% | 154,452,125 |
| 2026-03-19 | 51.00 | 51.29 | 50.20 | 50.46 | -3.07% | 105,601,848 |
| 2026-03-18 | 51.30 | 52.14 | 50.85 | 52.06 | +2.28% | 117,477,631 |
| 2026-03-17 | 52.99 | 53.18 | 50.87 | 50.90 | -3.42% | 131,937,600 |
| 2026-03-16 | 52.18 | 52.74 | 51.50 | 52.70 | +0.40% | 101,004,502 |
| 2026-03-13 | 52.02 | 53.17 | 52.01 | 52.49 | -0.10% | 94,179,792 |
| 2026-03-12 | 53.90 | 54.78 | 52.22 | 52.54 | -2.51% | 141,006,096 |
| 2026-03-11 | 54.70 | 54.99 | 53.60 | 53.89 | -0.86% | 122,007,345 |
| 2026-03-10 | 53.63 | 54.38 | 53.40 | 54.36 | +2.97% | 117,385,056 |
| 2026-03-09 | 52.76 | 52.94 | 51.21 | 52.79 | -2.83% | 169,457,850 |
| 2026-03-06 | 54.80 | 54.90 | 53.80 | 54.33 | -1.40% | 86,929,791 |
| 2026-03-05 | 54.79 | 56.26 | 54.33 | 55.10 | +2.49% | 136,238,015 |
| 2026-03-04 | 53.98 | 55.16 | 53.51 | 53.76 | -2.04% | 107,528,229 |
| 2026-03-03 | 55.84 | 57.80 | 54.88 | 54.88 | -1.17% | 193,218,849 |
| 2026-03-02 | 54.00 | 56.00 | 53.84 | 55.53 | -0.31% | 118,412,005 |
| 2026-02-27 | 56.30 | 56.44 | 55.10 | 55.70 | -3.88% | 170,181,186 |
| 2026-02-26 | 57.40 | 58.54 | 56.30 | 57.95 | +0.98% | 162,725,955 |
| 2026-02-25 | 55.81 | 57.58 | 55.70 | 57.39 | +3.63% | 169,941,169 |
| 2026-02-24 | 55.41 | 56.09 | 54.90 | 55.38 | +1.15% | 107,500,987 |
| 2026-02-13 | 54.45 | 55.75 | 54.20 | 54.75 | -1.05% | 68,764,597 |
| 2026-02-12 | 55.35 | 55.96 | 54.52 | 55.33 | +0.24% | 83,427,628 |
| 2026-02-11 | 55.60 | 56.12 | 55.01 | 55.20 | -1.55% | 75,077,186 |
| 2026-02-10 | 55.73 | 56.99 | 55.58 | 56.07 | +0.99% | 111,303,019 |
| 2026-02-09 | 56.20 | 56.50 | 55.31 | 55.52 | +2.06% | 140,098,639 |
| 2026-02-06 | 53.00 | 55.48 | 52.41 | 54.40 | +0.97% | 137,772,202 |
| 2026-02-05 | 52.27 | 54.32 | 52.20 | 53.88 | +0.88% | 144,385,646 |
| 2026-02-04 | 54.69 | 54.78 | 52.60 | 53.41 | -4.20% | 189,065,643 |
| 2026-02-03 | 56.30 | 56.42 | 54.03 | 55.75 | +0.13% | 167,510,256 |
| 2026-02-02 | 56.80 | 57.50 | 55.67 | 55.68 | -3.50% | 156,350,348 |
| 2026-01-30 | 57.00 | 58.00 | 55.62 | 57.70 | +0.17% | 173,194,449 |
| 2026-01-29 | 60.68 | 60.88 | 56.88 | 57.60 | -5.09% | 324,554,403 |
| 2026-01-28 | 62.30 | 62.64 | 60.11 | 60.69 | -0.46% | 171,990,122 |
| 2026-01-27 | 59.51 | 62.00 | 58.70 | 60.97 | +2.89% | 212,344,495 |
| 2026-01-26 | 60.09 | 60.09 | 59.01 | 59.26 | -1.41% | 117,843,070 |
| 2026-01-23 | 62.00 | 62.05 | 60.08 | 60.11 | -4.21% | 203,299,233 |
| 2026-01-22 | 61.69 | 63.00 | 60.79 | 62.75 | +1.93% | 221,856,297 |
| 2026-01-21 | 58.71 | 61.79 | 58.70 | 61.56 | +3.17% | 173,493,593 |
| 2026-01-20 | 60.30 | 60.45 | 58.80 | 59.67 | -2.02% | 139,511,512 |
| 2026-01-19 | 62.11 | 62.18 | 60.71 | 60.90 | -3.33% | 188,389,009 |
| 2026-01-16 | 61.20 | 64.00 | 61.20 | 63.00 | +3.64% | 262,596,271 |
| 2026-01-15 | 59.30 | 61.00 | 58.89 | 60.79 | +1.32% | 142,621,511 |
| 2026-01-14 | 60.10 | 60.49 | 59.37 | 60.00 | +0.96% | 156,240,185 |
| 2026-01-13 | 60.78 | 61.73 | 59.09 | 59.43 | -2.46% | 193,031,606 |
| 2026-01-12 | 61.49 | 61.70 | 59.75 | 60.93 | -0.89% | 211,081,625 |
| 2026-01-09 | 60.50 | 61.75 | 60.05 | 61.48 | +0.24% | 156,532,098 |
| 2026-01-08 | 63.31 | 63.47 | 61.07 | 61.33 | -2.88% | 185,971,526 |
| 2026-01-07 | 63.41 | 64.66 | 62.60 | 63.15 | -1.41% | 165,700,324 |
| 2026-01-06 | 63.67 | 64.97 | 62.86 | 64.05 | +0.60% | 170,861,519 |
| 2026-01-05 | 63.29 | 64.28 | 62.71 | 63.67 | +2.61% | 159,340,565 |
| 2025-12-31 | 64.24 | 64.54 | 61.86 | 62.05 | -3.39% | 156,410,378 |
| 2025-12-30 | 63.80 | 65.30 | 63.01 | 64.23 | -1.55% | 149,296,167 |
| 2025-12-29 | 63.74 | 66.39 | 63.73 | 65.24 | +2.19% | 188,492,424 |
| 2025-12-26 | 66.50 | 66.50 | 63.80 | 63.84 | -4.32% | 192,929,740 |
| 2025-12-25 | 65.40 | 68.15 | 65.40 | 66.72 | +2.43% | 202,224,528 |
| 2025-12-24 | 64.18 | 66.00 | 63.59 | 65.14 | +3.63% | 217,873,034 |
| 2025-12-23 | 60.56 | 63.38 | 60.32 | 62.86 | +3.70% | 216,493,755 |
| 2025-12-22 | 59.47 | 61.00 | 59.12 | 60.62 | +3.98% | 176,485,282 |
| 2025-12-19 | 59.19 | 59.22 | 57.74 | 58.30 | +0.03% | 99,007,715 |
| 2025-12-18 | 59.56 | 59.86 | 58.25 | 58.28 | -5.24% | 176,150,213 |
| 2025-12-17 | 59.10 | 61.56 | 58.68 | 61.50 | +4.33% | 162,252,639 |
| 2025-12-16 | 58.95 | 60.32 | 58.38 | 58.95 | -0.32% | 129,422,100 |
| 2025-12-15 | 59.50 | 60.68 | 59.11 | 59.14 | -4.23% | 137,405,776 |
| 2025-12-12 | 61.00 | 62.50 | 59.86 | 61.75 | -0.88% | 168,514,361 |
| 2025-12-11 | 64.01 | 64.88 | 61.61 | 62.30 | -4.46% | 192,090,669 |
| 2025-12-10 | 66.84 | 66.96 | 64.00 | 65.21 | -4.09% | 219,527,524 |
| 2025-12-09 | 64.00 | 68.38 | 63.18 | 67.99 | +7.22% | 293,803,972 |
| 2025-12-08 | 60.75 | 64.27 | 60.38 | 63.41 | +3.75% | 241,075,371 |
| 2025-12-05 | 61.99 | 62.26 | 60.00 | 61.12 | -0.46% | 130,559,029 |
| 2025-12-04 | 60.88 | 62.96 | 59.68 | 61.40 | -0.45% | 157,077,468 |
| 2025-12-03 | 61.00 | 62.77 | 61.00 | 61.68 | +1.18% | 186,593,118 |
| 2025-12-02 | 59.83 | 62.70 | 59.72 | 60.96 | +1.92% | 209,127,721 |
| 2025-12-01 | 60.03 | 60.21 | 58.00 | 59.81 | -1.50% | 180,788,700 |
| 2025-11-28 | 60.24 | 60.76 | 59.02 | 60.72 | +0.75% | 166,778,785 |
| 2025-11-27 | 60.02 | 63.45 | 59.91 | 60.27 | +2.27% | 275,887,464 |
| 2025-11-26 | 55.31 | 61.10 | 55.02 | 58.93 | +4.10% | 281,284,286 |
| 2025-11-25 | 56.36 | 58.34 | 56.16 | 56.61 | +1.20% | 226,214,444 |
| 2025-11-24 | 61.00 | 61.80 | 54.60 | 55.94 | -7.80% | 332,009,071 |
| 2025-11-21 | 63.05 | 63.45 | 60.08 | 60.67 | -7.99% | 190,289,343 |
| 2025-11-20 | 68.06 | 68.33 | 65.00 | 65.94 | +1.35% | 142,175,376 |
| 2025-11-19 | 64.50 | 66.62 | 64.20 | 65.06 | +0.53% | 145,636,642 |
| 2025-11-18 | 63.65 | 66.50 | 63.20 | 64.72 | -0.34% | 114,697,538 |
| 2025-11-17 | 64.39 | 66.49 | 64.32 | 64.94 | +1.04% | 116,268,089 |
| 2025-11-14 | 65.80 | 66.49 | 64.26 | 64.27 | -5.47% | 155,045,196 |
| 2025-11-13 | 67.58 | 68.87 | 66.19 | 67.99 | -0.89% | 121,665,589 |
| 2025-11-12 | 66.45 | 69.55 | 65.66 | 68.60 | +0.84% | 136,968,180 |
| 2025-11-11 | 72.00 | 72.06 | 68.00 | 68.03 | -4.85% | 140,935,264 |
| 2025-11-10 | 72.00 | 72.21 | 68.00 | 71.50 | -1.65% | 212,282,559 |
| 2025-11-07 | 74.07 | 74.50 | 71.63 | 72.70 | -4.62% | 158,542,019 |
| 2025-11-06 | 75.24 | 76.70 | 74.10 | 76.22 | +1.30% | 172,482,897 |
| 2025-11-05 | 70.31 | 75.80 | 69.87 | 75.24 | +2.38% | 167,250,715 |
| 2025-11-04 | 74.77 | 75.20 | 72.47 | 73.49 | -1.87% | 131,235,753 |
| 2025-11-03 | 70.36 | 76.00 | 70.21 | 74.89 | +4.01% | 214,332,627 |
| 2025-10-31 | 77.95 | 78.67 | 71.50 | 72.00 | -7.66% | 246,298,664 |
| 2025-10-30 | 80.00 | 83.88 | 77.70 | 77.97 | -3.50% | 240,890,950 |
| 2025-10-29 | 78.12 | 81.39 | 77.90 | 80.80 | +9.20% | 199,193,919 |
| 2025-10-28 | 71.18 | 75.76 | 71.05 | 73.99 | +1.69% | 202,804,199 |
| 2025-10-27 | 69.26 | 73.58 | 69.26 | 72.76 | +8.19% | 234,879,242 |
| 2025-10-24 | 65.18 | 67.70 | 64.06 | 67.25 | +5.09% | 179,020,774 |
| 2025-10-23 | 64.80 | 65.02 | 62.70 | 63.99 | -2.25% | 111,025,337 |
| 2025-10-22 | 66.99 | 67.00 | 64.50 | 65.46 | -3.74% | 167,191,686 |
| 2025-10-21 | 62.94 | 68.19 | 62.42 | 68.00 | +9.57% | 252,287,766 |
| 2025-10-20 | 62.00 | 63.82 | 61.07 | 62.06 | +3.42% | 145,002,286 |
| 2025-10-17 | 63.00 | 63.27 | 59.90 | 60.01 | -5.63% | 137,879,485 |
| 2025-10-16 | 62.00 | 64.35 | 61.70 | 63.59 | +0.33% | 115,939,328 |
| 2025-10-15 | 59.72 | 63.90 | 58.50 | 63.38 | +6.13% | 191,166,300 |
| 2025-10-14 | 64.99 | 65.66 | 59.25 | 59.72 | -5.92% | 194,679,098 |
| 2025-10-13 | 61.00 | 64.63 | 61.00 | 63.48 | -4.41% | 170,867,713 |
| 2025-10-10 | 68.31 | 69.99 | 65.46 | 66.41 | -2.98% | 184,283,841 |
| 2025-10-09 | 67.11 | 70.88 | 67.00 | 68.45 | +3.70% | 221,543,652 |
| 2025-09-30 | 66.80 | 69.48 | 65.52 | 66.01 | -0.86% | 165,341,739 |
| 2025-09-29 | 64.85 | 67.50 | 64.85 | 66.58 | +2.64% | 155,035,785 |
| 2025-09-26 | 67.55 | 68.51 | 64.65 | 64.87 | -5.24% | 192,175,650 |
| 2025-09-25 | 67.88 | 69.86 | 66.19 | 68.46 | -0.25% | 188,668,167 |
| 2025-09-24 | 68.80 | 69.94 | 67.50 | 68.63 | -3.16% | 196,384,443 |
| 2025-09-23 | 74.72 | 74.72 | 68.50 | 70.87 | +0.52% | 267,032,716 |
| 2025-09-22 | 66.55 | 71.89 | 64.64 | 70.50 | +6.66% | 239,928,000 |
| 2025-09-19 | 65.64 | 68.63 | 65.00 | 66.10 | +2.70% | 236,867,281 |
| 2025-09-18 | 59.39 | 67.23 | 59.39 | 64.36 | +5.30% | 315,066,851 |
| 2025-09-17 | 58.90 | 63.00 | 57.71 | 61.12 | +2.33% | 241,909,399 |
| 2025-09-16 | 59.87 | 61.90 | 58.87 | 59.73 | -0.28% | 179,496,997 |
| 2025-09-15 | 60.00 | 61.28 | 58.50 | 59.90 | -3.23% | 193,171,858 |
| 2025-09-12 | 58.88 | 63.10 | 58.03 | 61.90 | +4.84% | 315,605,216 |
| 2025-09-11 | 55.80 | 59.04 | 54.65 | 59.04 | +10.01% | 272,279,844 |
| 2025-09-10 | 51.60 | 53.67 | 50.60 | 53.67 | +10.00% | 346,078,651 |
| 2025-09-09 | 50.40 | 51.50 | 47.50 | 48.79 | -5.08% | 262,177,391 |
| 2025-09-08 | 55.00 | 56.14 | 50.38 | 51.40 | -7.93% | 303,251,521 |
| 2025-09-05 | 53.30 | 57.20 | 50.60 | 55.83 | +5.08% | 339,091,254 |
| 2025-09-04 | 56.50 | 57.88 | 49.93 | 53.13 | -2.05% | 333,831,271 |
| 2025-09-03 | 53.88 | 55.60 | 51.08 | 54.24 | +0.67% | 221,915,698 |
| 2025-09-02 | 56.70 | 58.00 | 52.51 | 53.88 | -3.13% | 272,311,538 |
| 2025-09-01 | 53.99 | 56.96 | 52.30 | 55.62 | +3.33% | 269,519,213 |
| 2025-08-29 | 48.00 | 53.83 | 47.14 | 53.83 | +9.99% | 343,022,654 |
| 2025-08-28 | 44.60 | 49.95 | 44.22 | 48.94 | +7.04% | 345,929,345 |
| 2025-08-27 | 45.00 | 47.89 | 44.51 | 45.72 | +0.53% | 260,361,155 |
| 2025-08-26 | 46.88 | 47.00 | 45.48 | 45.48 | -5.25% | 221,637,437 |
| 2025-08-25 | 46.50 | 48.07 | 44.70 | 48.00 | +4.73% | 306,073,008 |
| 2025-08-22 | 44.50 | 47.29 | 44.00 | 45.83 | +1.19% | 241,263,010 |
| 2025-08-21 | 47.42 | 48.40 | 44.57 | 45.29 | -5.47% | 231,661,917 |
| 2025-08-20 | 46.50 | 48.96 | 45.80 | 47.91 | -2.04% | 253,058,665 |
| 2025-08-19 | 44.02 | 48.91 | 43.68 | 48.91 | +10.01% | 273,043,827 |
| 2025-08-18 | 44.80 | 45.25 | 41.66 | 44.46 | -0.89% | 263,078,034 |
| 2025-08-15 | 42.59 | 45.70 | 42.50 | 44.86 | +3.79% | 230,671,299 |
| 2025-08-14 | 43.96 | 45.78 | 42.98 | 43.22 | -1.05% | 242,001,501 |
| 2025-08-13 | 39.72 | 43.68 | 38.95 | 43.68 | +10.00% | 242,366,773 |
| 2025-08-12 | 36.47 | 39.71 | 36.47 | 39.71 | +9.24% | 222,850,156 |
| 2025-08-11 | 36.50 | 37.19 | 35.10 | 36.35 | -0.66% | 192,984,769 |
| 2025-08-08 | 35.73 | 37.55 | 35.06 | 36.59 | +2.64% | 180,125,156 |
| 2025-08-07 | 36.20 | 37.64 | 34.72 | 35.65 | +3.94% | 243,591,751 |
| 2025-08-06 | 34.10 | 34.69 | 33.55 | 34.30 | -2.14% | 147,620,736 |
| 2025-08-05 | 33.50 | 35.34 | 33.11 | 35.05 | +6.31% | 244,590,076 |
| 2025-08-04 | 32.40 | 33.10 | 32.21 | 32.97 | -0.09% | 138,180,054 |
| 2025-08-01 | 34.00 | 34.30 | 32.48 | 33.00 | -4.65% | 219,395,147 |
| 2025-07-31 | 33.26 | 35.90 | 33.20 | 34.61 | +4.00% | 302,280,341 |
| 2025-07-30 | 31.00 | 34.25 | 30.29 | 33.28 | +6.70% | 206,835,613 |
| 2025-07-29 | 29.56 | 31.28 | 29.31 | 31.19 | +5.48% | 178,836,481 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+18.39%). Worst month: Oct (-7.60%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Foxconn Industrial Internet Co Ltd's (601138.SHG) latest close?
68.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is 601138.SHG's 52-week high and low?
84.95 high and 34.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Foxconn Industrial Internet Co Ltd's strongest and weakest month historically?
Historically, 601138.SHG's strongest calendar month has been Mar (average +18.39%) and its weakest Oct (average -7.60%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.