Skip to main content
logo
Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China flag China · Delayed Price · Currency is CNY
15.00
-0.30 (-1.96%)
At close: Jan 28, 2026

Farasis Energy (Gan Zhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202615.1515.3014.9215.02--1.83%9,165,673
Jan 27, 202615.6915.8714.8215.3015.30-3.16%27,129,320
Jan 26, 202616.5616.5815.6315.8015.80-3.30%24,147,990
Jan 23, 202615.4216.3515.4216.3416.346.04%30,706,130
Jan 22, 202615.7215.9815.3215.4115.41-2.03%15,994,980
Jan 21, 202615.5416.0015.4315.7315.731.03%15,494,740
Jan 20, 202616.1816.2415.4715.5715.57-3.71%22,687,690
Jan 19, 202616.1616.3816.0316.1716.17-0.43%14,216,059
Jan 16, 202616.3916.4016.0116.2416.240.06%17,410,460
Jan 15, 202616.1816.4516.0816.2316.231.44%21,230,890
Jan 14, 202616.0016.4915.8216.0016.00-26,702,933
Jan 13, 202616.1816.3815.8616.0016.00-0.62%23,952,125
Jan 12, 202616.0016.1715.7116.1016.10-28,582,950
Jan 9, 202616.0116.2315.8816.1016.100.25%17,548,891
Jan 8, 202616.0916.3015.9216.0616.06-2.43%21,687,780
Jan 7, 202616.3717.0016.3516.4616.460.43%20,915,570
Jan 6, 202616.3016.5616.1816.3916.390.86%16,314,540
Jan 5, 202615.7516.3015.7516.2516.253.83%14,528,830
Dec 31, 202515.8415.9815.6215.6515.65-1.01%7,970,992
Dec 30, 202515.7815.9415.5315.8115.81-9,669,933
Dec 29, 202516.0616.2415.7215.8115.81-1.92%12,959,250
Dec 26, 202516.0516.4616.0216.1216.120.50%13,856,380
Dec 25, 202515.7616.1415.6216.0416.041.13%9,718,969
Dec 24, 202515.6415.9015.5915.8615.861.08%10,550,990
Dec 23, 202515.4115.8015.3715.6915.691.29%12,166,880
Dec 22, 202515.4315.7315.3515.4915.490.72%10,250,930
Dec 19, 202515.3415.4815.2515.3815.381.18%7,435,723
Dec 18, 202515.2815.5115.1115.2015.20-2.19%8,007,085
Dec 17, 202515.0115.5614.9215.5415.541.24%14,498,440
Dec 16, 202515.6815.7615.2215.3515.35-2.10%9,767,966
Dec 15, 202515.9516.0415.6215.6815.68-1.75%10,039,580
Dec 12, 202516.1516.2615.8915.9615.96-0.81%14,958,882
Dec 11, 202516.4516.6516.0816.0916.09-1.89%11,687,463
Dec 10, 202516.4416.6216.1316.4016.40-0.24%11,475,760
Dec 9, 202516.7616.7616.3916.4416.44-2.14%11,704,150
Dec 8, 202516.6017.0016.5216.8016.801.63%17,980,810
Dec 5, 202515.8816.8215.6916.5316.534.42%21,622,460
Dec 4, 202515.8015.9315.4915.8315.830.44%9,669,094
Dec 3, 202516.2616.3415.6915.7615.76-3.02%13,254,770
Dec 2, 202516.3416.4016.0616.2516.25-0.12%9,731,376
Dec 1, 202516.4716.6616.1716.2716.27-0.91%16,504,020
Nov 28, 202516.2116.5916.1116.4216.42-0.67%21,030,858
Nov 27, 202516.5117.1416.5116.5316.53-17,703,659
Nov 26, 202516.4016.7416.2616.5316.530.06%13,255,850
Nov 25, 202516.7016.8516.3916.5216.52-0.24%16,999,220
Nov 24, 202516.4417.3516.4416.5616.565.01%28,257,560
Nov 21, 202516.6616.8615.7515.7715.77-7.02%25,186,560
Nov 20, 202517.5217.7616.9516.9616.96-3.25%20,293,160
Nov 19, 202518.1118.5517.4017.5317.53-4.57%25,718,220
Nov 18, 202517.9918.8017.8618.3718.372.97%36,617,220