Shanghai - Delayed Quote
CNY
Fiberhome Telecommunication Technologies Co., Ltd. (600498.SS)
27.00
-1.15
(-4.09%)
At close: November 6 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
26.73
27.50
26.51
27.00
27.00
40,073,457
Nov 5, 2026
26.70
28.66
26.65
28.15
28.15
61,222,061
Nov 4, 2026
26.00
27.45
25.16
27.39
27.39
68,576,804
Nov 3, 2026
26.66
27.10
25.53
25.62
25.62
45,413,090
Nov 2, 2026
26.52
27.28
25.91
26.87
26.87
52,446,202
Oct 30, 2026
27.02
27.99
26.10
26.18
26.18
47,677,243
Oct 29, 2026
28.70
29.03
27.88
27.89
27.89
43,645,232
Oct 28, 2026
28.88
29.23
28.18
29.04
29.04
46,510,675
Oct 27, 2026
29.70
29.98
28.10
28.17
28.17
36,137,738
Oct 26, 2026
30.48
30.49
28.91
28.94
28.94
37,760,249
Oct 23, 2026
29.00
30.50
27.70
30.31
30.31
56,950,258
Oct 22, 2026
31.08
31.27
29.68
29.74
29.74
40,988,671
Oct 21, 2026
31.00
31.98
30.90
31.05
31.05
50,673,831
Oct 20, 2026
29.99
31.28
29.50
30.69
30.69
47,717,034
Oct 19, 2026
29.20
30.43
28.60
30.14
30.14
56,459,179
Oct 16, 2026
29.85
30.28
29.01
29.47
29.47
49,861,139
Oct 15, 2026
29.33
30.09
29.06
29.14
29.14
46,950,790
Oct 14, 2026
32.15
32.29
30.85
30.86
30.86
33,299,247
Oct 13, 2026
31.01
32.66
30.50
32.14
32.14
51,889,879
Oct 12, 2026
33.50
33.54
32.00
32.03
32.03
40,829,365
Oct 9, 2026
33.90
34.15
31.96
33.65
33.65
60,415,521
Oct 8, 2026
36.40
36.47
34.11
34.49
34.49
51,398,274
Sep 30, 2026
36.60
36.80
35.60
35.70
35.70
44,804,086
Sep 29, 2026
35.88
36.71
34.89
36.28
36.28
68,608,522
Sep 28, 2026
40.75
40.75
36.97
36.97
36.97
72,101,965
Sep 24, 2026
42.19
42.50
41.06
41.08
41.08
41,878,716
Sep 23, 2026
43.45
43.72
42.30
42.54
42.54
55,966,957
Sep 22, 2026
45.00
45.18
43.24
43.51
43.51
81,730,153
Sep 21, 2026
44.50
45.24
43.92
44.15
44.15
85,299,343
Sep 18, 2026
44.62
44.71
43.04
43.99
43.99
120,202,079
Sep 17, 2026
42.00
44.68
41.98
43.42
43.42
132,563,840
Sep 16, 2026
40.27
42.90
40.02
42.28
42.28
130,602,989
Sep 15, 2026
39.51
41.08
39.03
40.27
40.27
74,780,897
Sep 14, 2026
40.76
41.44
38.55
40.63
40.63
86,896,738
Sep 11, 2026
39.30
41.50
39.02
40.75
40.75
103,663,233
Sep 10, 2026
40.56
41.70
40.03
40.13
40.13
60,414,854
Sep 9, 2026
40.80
42.12
40.65
41.04
41.04
99,413,530
Sep 8, 2026
39.43
41.20
39.34
40.24
40.24
108,558,756
Sep 7, 2026
38.36
39.29
38.00
38.99
38.99
60,132,420
Sep 4, 2026
39.77
39.87
37.42
37.80
37.80
69,158,744
Sep 3, 2026
40.60
40.70
38.65
39.36
39.36
75,393,327
Sep 2, 2026
40.00
40.96
39.86
40.12
40.12
63,341,261
Sep 1, 2026
42.58
42.82
40.60
40.74
40.74
94,191,147
Aug 31, 2026
40.50
43.75
40.41
42.46
42.46
101,712,759
Aug 28, 2026
42.29
43.18
41.13
41.18
41.18
103,637,643
Aug 27, 2026
38.92
42.88
38.82
42.71
42.71
157,623,756
Aug 26, 2026
40.69
41.00
39.04
39.57
39.57
88,411,077
Aug 25, 2026
37.89
41.78
37.33
40.66
40.66
112,705,735
Aug 24, 2026
40.73
40.98
37.65
39.12
39.12
87,877,857
Aug 21, 2026
38.00
42.00
37.95
40.70
40.70
106,594,159
Aug 20, 2026
37.96
39.27
37.18
38.50
38.50
69,718,337
Aug 19, 2026
39.50
39.97
37.01
37.35
37.35
85,058,682
Aug 18, 2026
41.73
42.41
40.38
40.95
40.95
89,187,277
Aug 17, 2026
40.50
41.73
39.98
41.73
41.73
116,819,098
Aug 14, 2026
39.41
41.28
39.02
40.90
40.90
106,478,012
Aug 13, 2026
40.06
40.99
39.03
39.07
39.07
88,478,583
Aug 12, 2026
38.34
39.97
38.20
39.39
39.39
77,080,109
Aug 11, 2026
37.51
39.42
37.21
38.22
38.22
72,783,963
Aug 10, 2026
39.25
39.70
37.28
38.30
38.30
87,269,854
Aug 7, 2026
37.88
39.58
37.38
39.21
39.21
109,595,663
Aug 6, 2026
36.16
38.37
36.16
37.79
37.79
88,561,505
Aug 5, 2026
33.41
37.34
33.41
36.90
36.90
103,208,204
Aug 4, 2026
33.30
34.93
33.10
34.46
34.46
77,338,386
Aug 3, 2026
32.80
33.52
32.24
32.90
32.90
55,862,556
Jul 31, 2026
34.23
34.99
33.00
33.09
33.09
74,891,241
Jul 30, 2026
34.01
34.84
31.36
32.05
32.05
70,236,226
Jul 29, 2026
35.00
35.40
33.07
34.56
34.56
65,359,140
Jul 28, 2026
36.95
38.02
34.88
35.23
35.23
61,310,831
Jul 27, 2026
36.36
37.96
35.90
37.83
37.83
58,183,045
Jul 24, 2026
37.10
38.16
36.22
36.36
36.36
58,647,451
Jul 23, 2026
39.22
40.10
37.69
37.92
37.92
72,130,293
Jul 22, 2026
38.19
41.30
38.01
39.04
39.04
114,051,627
Jul 21, 2026
36.99
39.11
32.85
39.06
39.06
121,153,246
Jul 20, 2026
40.10
40.86
35.64
36.50
36.50
97,771,734
Jul 17, 2026
44.00
44.10
39.60
39.60
39.60
77,739,240
Jul 16, 2026
46.15
47.63
43.51
44.00
44.00
79,033,100
Jul 15, 2026
50.97
51.60
47.50
47.56
47.56
76,588,391
Jul 14, 2026
49.85
51.51
46.70
50.34
50.34
111,543,869
Jul 13, 2026
56.10
56.10
51.18
51.18
51.18
73,614,569
Jul 10, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
57.05
61.27
56.27
56.87
56.87
156,292,325
Jul 9, 2026
55.00
56.90
52.45
56.90
56.80
99,171,254
Jul 8, 2026
57.84
58.19
53.80
54.21
54.12
67,666,974
Jul 7, 2026
58.00
59.10
56.03
56.93
56.83
63,331,823
Jul 6, 2026
62.88
63.10
56.86
57.98
57.88
84,507,802
Jul 3, 2026
62.82
64.68
61.89
61.91
61.80
67,693,664
Jul 2, 2026
65.75
67.55
63.15
63.72
63.61
78,990,590
Jul 1, 2026
73.82
73.96
68.00
69.35
69.23
94,328,788
Jun 30, 2026
73.80
74.05
70.20
73.60
73.47
85,740,040
Jun 29, 2026
75.00
76.15
69.96
72.07
71.95
126,623,952
Jun 26, 2026
83.90
83.98
76.22
76.22
76.09
117,931,503
Jun 25, 2026
85.00
87.40
81.69
84.69
84.55
103,543,280
Jun 24, 2026
81.00
84.71
79.15
82.26
82.12
116,633,369
Jun 23, 2026
82.93
87.58
81.50
82.75
82.61
135,530,235
Jun 22, 2026
79.00
82.84
77.33
82.56
82.42
143,705,236
Jun 18, 2026
76.56
78.00
74.14
75.31
75.18
119,949,435
Jun 17, 2026
73.00
79.70
72.80
76.68
76.55
153,901,159
Jun 16, 2026
68.42
74.46
67.00
74.00
73.87
161,530,075
Jun 15, 2026
64.38
68.50
62.01
67.83
67.71
162,784,904
Jun 12, 2026
62.50
66.82
60.50
63.13
63.02
217,342,217
Jun 11, 2026
55.70
61.27
55.70
60.99
60.89
236,394,312
Jun 10, 2026
58.00
58.70
54.35
55.70
55.61
117,617,397
Jun 9, 2026
56.00
59.45
55.48
58.85
58.75
151,270,672
Jun 8, 2026
53.70
58.08
52.18
54.50
54.41
160,529,024
Jun 5, 2026
52.00
58.03
52.00
56.48
56.38
207,432,610
Jun 4, 2026
51.10
53.99
50.98
52.75
52.66
98,794,905
Jun 3, 2026
49.98
53.48
49.98
52.02
51.93
115,656,432
Jun 2, 2026
47.30
50.41
46.09
49.50
49.42
82,960,572
Jun 1, 2026
50.90
50.96
47.54
47.55
47.47
69,042,871
May 29, 2026
51.00
52.50
47.90
51.89
51.80
99,779,355
May 28, 2026
50.00
51.09
48.20
50.75
50.66
73,773,587
May 27, 2026
52.00
53.20
49.82
50.25
50.16
65,294,952
May 26, 2026
54.50
54.50
50.90
52.00
51.91
73,729,842
May 25, 2026
55.78
55.78
53.32
54.92
54.83
77,723,494
May 22, 2026
54.50
56.16
54.10
55.15
55.06
74,833,855
May 21, 2026
58.49
58.90
53.80
54.04
53.95
100,546,253
May 20, 2026
56.60
60.98
56.07
58.48
58.38
120,590,898
May 19, 2026
55.70
56.93
53.38
56.61
56.51
88,015,301
May 18, 2026
54.94
57.88
54.84
56.17
56.07
90,264,541
May 15, 2026
59.16
59.88
53.59
54.29
54.20
133,725,780
May 14, 2026
60.81
62.99
59.17
59.17
59.07
124,974,760
May 13, 2026
58.96
61.68
58.52
60.82
60.72
131,874,068
May 12, 2026
58.61
60.23
57.86
59.01
58.91
131,140,132
May 11, 2026
60.00
60.00
55.60
58.61
58.51
179,435,520
May 8, 2026
51.00
57.00
51.00
57.00
56.90
139,884,114
May 7, 2026
49.81
51.87
48.08
51.82
51.73
126,357,960
May 6, 2026
47.40
49.85
47.40
48.59
48.51
113,586,142
Apr 30, 2026
49.20
49.97
46.35
46.68
46.60
152,136,358
Apr 29, 2026
51.31
52.60
50.97
51.50
51.41
76,394,487
Apr 28, 2026
51.15
53.96
49.01
52.30
52.21
121,761,445
Apr 27, 2026
51.05
53.98
51.05
51.60
51.51
130,761,815
Apr 24, 2026
54.45
55.47
51.26
52.26
52.17
99,505,778
Apr 23, 2026
56.00
57.35
53.86
55.01
54.92
119,710,969
Apr 22, 2026
53.16
56.87
53.15
56.26
56.16
126,757,669
Apr 21, 2026
52.05
53.41
51.83
53.05
52.96
93,437,854
Apr 20, 2026
50.60
53.88
50.59
52.97
52.88
132,337,087
Apr 17, 2026
48.20
49.97
48.11
49.27
49.19
69,379,532
Apr 16, 2026
48.00
49.00
47.32
48.63
48.55
77,508,177
Apr 15, 2026
50.70
51.26
47.60
48.48
48.40
88,107,259
Apr 14, 2026
50.55
50.90
49.28
50.78
50.69
87,350,674
Apr 13, 2026
51.30
51.70
48.75
50.17
50.08
103,570,762
Apr 10, 2026
54.80
54.80
51.70
52.40
52.31
129,617,627
Apr 9, 2026
51.20
54.98
49.70
54.95
54.86
141,458,064
Apr 8, 2026
50.10
51.27
49.41
51.25
51.16
122,412,332
Apr 7, 2026
48.99
50.97
48.25
48.81
48.73
84,434,893
Apr 3, 2026
48.81
50.80
48.63
49.16
49.08
116,334,543
Apr 2, 2026
48.19
50.50
47.53
47.82
47.74
96,329,925
Apr 1, 2026
52.33
52.38
48.00
48.86
48.78
113,773,085
Mar 31, 2026
47.60
52.41
46.50
50.48
50.39
149,775,125
Mar 30, 2026
44.99
49.80
44.90
48.80
48.72
107,664,335
Mar 27, 2026
44.39
46.94
43.40
45.98
45.90
76,747,281
Mar 26, 2026
46.96
47.75
45.14
45.42
45.34
84,048,578
Mar 25, 2026
45.90
48.05
45.78
46.95
46.87
117,129,257
Mar 24, 2026
42.98
44.39
41.80
44.00
43.92
93,806,054
Mar 23, 2026
44.00
44.20
41.58
41.96
41.89
73,937,626
Mar 20, 2026
46.98
47.40
44.11
44.26
44.18
80,515,610
Mar 19, 2026
46.10
47.05
45.64
45.94
45.86
63,027,011
Mar 18, 2026
47.75
47.99
46.30
47.65
47.57
88,309,284
Mar 17, 2026
51.33
51.50
46.55
46.77
46.69
91,914,229
Mar 16, 2026
52.83
53.30
50.19
51.11
51.02
64,204,269
Mar 13, 2026
55.00
56.12
52.21
52.36
52.27
81,992,660
Mar 12, 2026
57.02
59.59
55.00
55.50
55.41
103,514,093
Mar 11, 2026
58.60
61.78
56.66
57.03
56.93
183,744,064
Mar 10, 2026
53.00
57.20
52.71
57.20
57.10
144,011,656
Mar 9, 2026
50.86
52.20
47.60
52.00
51.91
124,158,461
Mar 6, 2026
55.50
56.13
52.40
52.76
52.67
137,240,804
Mar 5, 2026
59.00
59.61
55.00
56.77
56.67
140,138,675
Mar 4, 2026
54.00
58.93
54.00
58.44
58.34
159,023,044
Mar 3, 2026
58.41
60.21
55.00
56.13
56.03
243,516,825
Mar 2, 2026
55.00
56.71
54.59
56.71
56.61
35,454,084
Feb 27, 2026
45.55
51.55
45.55
51.55
51.46
157,100,456
Feb 26, 2026
43.09
46.86
43.00
46.86
46.78
178,835,380
Feb 25, 2026
43.80
44.28
42.24
42.60
42.53
95,145,270
Feb 24, 2026
43.35
45.52
43.34
44.04
43.96
103,839,744
Feb 13, 2026
43.01
44.29
41.53
41.64
41.57
84,615,442
Feb 12, 2026
41.65
44.23
40.88
43.37
43.30
107,263,113
Feb 11, 2026
42.56
45.43
41.47
41.62
41.55
111,615,525
Feb 10, 2026
42.83
45.36
42.72
43.86
43.79
123,113,466
Feb 9, 2026
42.50
43.33
40.77
42.84
42.77
133,934,306
Feb 6, 2026
38.60
42.98
38.50
41.25
41.18
177,270,405
Feb 5, 2026
39.90
40.73
38.40
39.07
39.00
80,834,448
Feb 4, 2026
41.51
42.48
39.90
40.83
40.76
110,440,285
Feb 3, 2026
40.16
42.38
39.80
42.38
42.31
126,550,380
Feb 2, 2026
40.60
42.28
39.25
39.38
39.31
116,870,111
Jan 30, 2026
39.04
40.72
37.59
39.60
39.53
102,553,128
Jan 29, 2026
39.67
41.25
39.47
39.60
39.53
99,749,923
Jan 28, 2026
41.70
42.00
39.01
40.39
40.32
135,795,184
Jan 27, 2026
39.92
41.56
38.90
39.88
39.81
97,315,335
Jan 26, 2026
42.00
42.86
39.51
40.17
40.10
162,319,961
Jan 23, 2026
38.70
41.82
38.70
41.82
41.75
114,289,727
Jan 22, 2026
36.70
38.32
36.16
38.02
37.96
130,410,828
Jan 21, 2026
37.11
37.99
36.38
36.59
36.53
95,755,840
Jan 20, 2026
40.00
40.60
36.38
37.07
37.01
155,652,645
Jan 19, 2026
39.09
40.71
38.28
39.31
39.24
163,126,390
Jan 16, 2026
38.76
41.02
38.76
39.02
38.95
256,671,025
Jan 15, 2026
43.07
43.07
43.07
43.07
43.00
24,984,000
Jan 14, 2026
45.88
48.75
40.42
47.86
47.78
361,682,824
Jan 13, 2026
47.10
47.10
39.62
44.32
44.24
307,959,559
Jan 12, 2026
42.30
42.82
42.28
42.82
42.75
48,205,065
Jan 9, 2026
38.50
40.45
37.07
38.93
38.86
217,589,359
Jan 8, 2026
35.97
38.34
35.24
37.50
37.44
207,773,248
Jan 7, 2026
34.68
38.36
34.01
36.70
36.64
240,331,182
Jan 6, 2026
35.98
36.87
33.48
35.28
35.22
277,851,812
Jan 5, 2026
33.81
35.29
32.58
35.29
35.23
134,636,077
Dec 31, 2025
29.89
32.08
29.89
32.08
32.03
134,397,498
Dec 30, 2025
30.09
31.15
28.89
29.16
29.11
140,790,124
Dec 29, 2025
30.50
31.74
30.08
30.47
30.42
158,719,590
Dec 26, 2025
27.70
30.36
27.60
29.45
29.40
178,725,051
Dec 25, 2025
27.50
28.52
27.45
27.87
27.82
92,094,630
Dec 24, 2025
27.01
27.81
26.73
27.75
27.70
72,512,776
Dec 23, 2025
28.31
28.58
27.02
27.40
27.35
104,051,464
Dec 22, 2025
27.83
29.33
27.60
28.55
28.50
147,453,330
Dec 19, 2025
26.58
28.49
26.10
27.58
27.53
147,819,791
Dec 18, 2025
27.00
27.18
26.21
26.31
26.27
105,291,903
Dec 17, 2025
25.60
26.80
25.48
26.70
26.65
113,491,448
Dec 16, 2025
26.20
26.39
25.08
25.31
25.27
85,607,099
Dec 15, 2025
26.04
27.27
25.67
26.77
26.72
125,844,265
Dec 12, 2025
25.28
26.90
25.01
26.48
26.43
143,166,216
Dec 11, 2025
25.08
25.82
24.58
25.40
25.36
120,207,014
Dec 10, 2025
24.50
25.08
24.11
24.88
24.84
64,610,065
Dec 9, 2025
24.80
24.99
24.31
24.63
24.59
81,976,085
Dec 8, 2025
23.29
25.26
23.27
24.85
24.81
133,601,095
Dec 5, 2025
22.51
23.06
22.35
22.97
22.93
41,872,483
Dec 4, 2025
22.67
22.67
22.20
22.53
22.49
30,582,382
Dec 3, 2025
23.10
23.30
22.70
22.72
22.68
31,449,284
Dec 2, 2025
23.35
23.74
22.86
22.92
22.88
53,325,565
Dec 1, 2025
22.99
23.85
22.91
23.74
23.70
55,807,564
Nov 28, 2025
22.84
22.99
22.67
22.86
22.82
20,242,244
Nov 27, 2025
23.05
23.39
22.90
22.92
22.88
42,034,992
Nov 26, 2025
22.83
24.10
22.64
23.30
23.26
57,445,506
Nov 25, 2025
22.20
23.03
22.16
22.83
22.79
37,339,739
Nov 24, 2025
21.82
22.18
21.67
22.09
22.05
21,083,376
Nov 21, 2025
21.95
22.19
21.58
21.61
21.57
29,093,398
Nov 20, 2025
22.93
23.05
22.55
22.58
22.54
16,862,978
Nov 19, 2025
23.01
23.14
22.52
22.78
22.74
22,080,630
Nov 18, 2025
23.08
23.27
22.88
23.06
23.02
16,884,460
Nov 17, 2025
23.01
23.26
22.88
23.12
23.08
19,280,304
Nov 14, 2025
23.40
23.45
23.12
23.12
23.08
18,443,808
Nov 13, 2025
23.32
23.52
23.11
23.50
23.46
18,825,440
Nov 12, 2025
23.71
23.78
23.28
23.40
23.36
20,557,140
Nov 11, 2025
24.14
24.28
23.73
23.83
23.79
21,554,727
Nov 10, 2025
24.33
24.61
23.91
24.13
24.09
28,209,055
Nov 7, 2025
24.10
24.44
23.92
24.33
24.29
28,828,123
Nov 6, 2025
23.86
24.26
23.79
24.25
24.21
34,957,099
