Farsoon Technologies Co., Ltd. (SHA:688433)
China · Delayed Price · Currency is CNY 58.19
-0.76 (-1.29%)
At close: Nov 14, 2025
Farsoon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 58.89 | 60.50 | 57.60 | 58.19 | 58.19 | -1.29% | 4,126,744 |
| Nov 13, 2025 | 58.50 | 59.91 | 58.48 | 58.95 | 58.95 | 0.65% | 2,397,229 |
| Nov 12, 2025 | 58.14 | 58.97 | 56.86 | 58.57 | 58.57 | 0.43% | 2,361,428 |
| Nov 11, 2025 | 58.88 | 60.91 | 58.00 | 58.32 | 58.32 | -0.95% | 3,497,453 |
| Nov 10, 2025 | 57.00 | 60.66 | 57.00 | 58.88 | 58.88 | 2.06% | 7,647,605 |
| Nov 7, 2025 | 52.61 | 58.30 | 52.03 | 57.69 | 57.69 | 9.66% | 8,514,563 |
| Nov 6, 2025 | 51.00 | 52.66 | 49.73 | 52.61 | 52.61 | 6.37% | 5,582,555 |
| Nov 5, 2025 | 46.51 | 49.58 | 45.67 | 49.46 | 49.46 | 6.32% | 4,630,377 |
| Nov 4, 2025 | 48.50 | 48.50 | 45.25 | 46.52 | 46.52 | -2.80% | 4,181,180 |
| Nov 3, 2025 | 48.30 | 49.68 | 47.73 | 47.86 | 47.86 | -1.05% | 3,492,184 |
| Oct 31, 2025 | 48.51 | 49.70 | 48.20 | 48.37 | 48.37 | 0.79% | 3,188,733 |
| Oct 30, 2025 | 50.00 | 50.64 | 47.84 | 47.99 | 47.99 | -4.23% | 7,486,668 |
| Oct 29, 2025 | 51.60 | 51.60 | 49.00 | 50.11 | 50.11 | -3.28% | 4,462,066 |
| Oct 28, 2025 | 49.86 | 52.50 | 49.64 | 51.81 | 51.81 | 1.79% | 3,843,253 |
| Oct 27, 2025 | 51.99 | 52.49 | 48.87 | 50.90 | 50.90 | 0.79% | 4,939,167 |
| Oct 24, 2025 | 49.60 | 50.50 | 48.69 | 50.50 | 50.50 | 3.08% | 3,656,882 |
| Oct 23, 2025 | 51.23 | 51.23 | 48.30 | 48.99 | 48.99 | -3.18% | 4,457,275 |
| Oct 22, 2025 | 52.13 | 52.30 | 50.07 | 50.60 | 50.60 | -2.99% | 2,527,037 |
| Oct 21, 2025 | 52.00 | 53.35 | 52.00 | 52.16 | 52.16 | 0.06% | 3,231,818 |
| Oct 20, 2025 | 52.00 | 54.33 | 51.82 | 52.13 | 52.13 | 0.25% | 3,261,252 |
| Oct 17, 2025 | 54.47 | 54.47 | 51.88 | 52.00 | 52.00 | -4.59% | 3,261,790 |
| Oct 16, 2025 | 52.94 | 57.15 | 52.17 | 54.50 | 54.50 | 2.95% | 5,894,804 |
| Oct 15, 2025 | 51.60 | 52.94 | 50.00 | 52.94 | 52.94 | 4.34% | 2,737,918 |
| Oct 14, 2025 | 54.67 | 54.72 | 50.25 | 50.74 | 50.74 | -4.41% | 3,888,972 |
| Oct 13, 2025 | 48.00 | 53.85 | 48.00 | 53.08 | 53.08 | 3.73% | 5,328,014 |
| Oct 10, 2025 | 52.18 | 53.00 | 50.87 | 51.17 | 51.17 | -2.33% | 3,626,397 |
| Oct 9, 2025 | 53.99 | 54.50 | 52.00 | 52.39 | 52.39 | -0.46% | 3,647,082 |
| Sep 30, 2025 | 53.76 | 54.60 | 52.00 | 52.63 | 52.63 | -1.81% | 4,509,911 |
| Sep 29, 2025 | 53.35 | 55.21 | 52.72 | 53.60 | 53.60 | -0.37% | 4,780,715 |
| Sep 26, 2025 | 56.02 | 56.49 | 53.70 | 53.80 | 53.80 | -4.29% | 4,867,461 |
| Sep 25, 2025 | 56.90 | 58.38 | 56.00 | 56.21 | 56.21 | -0.88% | 4,134,674 |
| Sep 24, 2025 | 56.80 | 58.52 | 56.20 | 56.71 | 56.71 | -0.16% | 4,371,478 |
| Sep 23, 2025 | 59.80 | 60.18 | 55.86 | 56.80 | 56.80 | -5.65% | 5,493,938 |
| Sep 22, 2025 | 57.19 | 61.00 | 56.40 | 60.20 | 60.20 | 5.60% | 6,118,915 |
| Sep 19, 2025 | 59.01 | 60.25 | 56.50 | 57.01 | 57.01 | -4.18% | 4,906,168 |
| Sep 18, 2025 | 56.23 | 61.60 | 55.52 | 59.50 | 59.50 | 3.89% | 6,907,463 |
| Sep 17, 2025 | 59.01 | 59.09 | 56.00 | 57.27 | 57.27 | -3.15% | 6,317,595 |
| Sep 16, 2025 | 54.34 | 60.07 | 53.51 | 59.13 | 59.13 | 8.81% | 8,502,704 |
| Sep 15, 2025 | 50.90 | 54.80 | 50.31 | 54.34 | 54.34 | 5.86% | 6,239,712 |
| Sep 12, 2025 | 49.40 | 53.51 | 49.40 | 51.33 | 51.33 | 3.18% | 6,232,410 |
| Sep 11, 2025 | 49.19 | 51.00 | 48.31 | 49.75 | 49.75 | 1.14% | 4,771,731 |
| Sep 10, 2025 | 49.00 | 50.00 | 48.49 | 49.19 | 49.19 | -1.54% | 4,917,927 |
| Sep 9, 2025 | 47.00 | 49.98 | 46.01 | 49.96 | 49.96 | 6.18% | 8,686,685 |
| Sep 8, 2025 | 46.89 | 48.17 | 46.11 | 47.05 | 47.05 | 0.92% | 6,655,528 |
| Sep 5, 2025 | 43.80 | 46.96 | 43.34 | 46.62 | 46.62 | 7.59% | 6,448,730 |
| Sep 4, 2025 | 46.45 | 47.00 | 42.34 | 43.33 | 43.33 | -5.72% | 5,674,028 |
| Sep 3, 2025 | 46.09 | 46.50 | 44.30 | 45.96 | 45.96 | 0.77% | 5,756,868 |
| Sep 2, 2025 | 46.79 | 48.18 | 44.72 | 45.61 | 45.61 | -3.45% | 8,422,029 |
| Sep 1, 2025 | 45.60 | 47.80 | 45.60 | 47.24 | 47.24 | 5.21% | 9,009,391 |
| Aug 29, 2025 | 43.48 | 45.86 | 41.80 | 44.90 | 44.90 | 3.43% | 8,847,189 |