Xiamen Faratronic
法拉电子 SH600563 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
115.26
-0.58
(-0.50%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
116.48
High
116.78
Low
114.90
Prev close
115.84
Amplitude
1.62%
Volume
2.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
118.53
MA10
121.33
MA20
122.62
MA60
129.81
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 116.48 | 116.78 | 114.90 | 115.26 | 2M |
| 2 | 2026-09-29 | 116.00 | 116.99 | 114.36 | 115.84 | 3M |
| 3 | 2026-09-28 | 119.00 | 119.99 | 115.30 | 116.04 | 3M |
| 4 | 2026-09-24 | 124.03 | 124.79 | 120.20 | 120.31 | 4M |
| 5 | 2026-09-23 | 124.00 | 126.26 | 123.33 | 125.20 | 3M |
| 6 | 2026-09-22 | 124.68 | 127.00 | 123.52 | 124.02 | 4M |
| 7 | 2026-09-21 | 126.78 | 127.50 | 123.24 | 123.86 | 4M |
| 8 | 2026-09-18 | 124.00 | 126.33 | 122.62 | 124.46 | 4M |
| 9 | 2026-09-17 | 125.14 | 126.27 | 122.53 | 122.60 | 3M |
| 10 | 2026-09-16 | 124.40 | 126.29 | 123.32 | 125.70 | 3M |
| 11 | 2026-09-15 | 123.98 | 125.60 | 123.71 | 124.72 | 2M |
| 12 | 2026-09-14 | 121.66 | 125.00 | 120.50 | 124.82 | 3M |
52W
Data range
97.35
17.7%
198.80
High/low over the last 250 trading days, and where the price sits.
← Stocks