Skip to main content
logo
Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China flag China · Delayed Price · Currency is CNY
16.19
+0.06 (0.37%)
Aug 5, 2025, 1:45 PM CST

Farasis Energy (Gan Zhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202516.2516.5316.0516.2316.230.62%15,607,073
Aug 4, 202515.9316.1515.7616.1316.130.88%16,085,209
Aug 1, 202516.1216.2715.9415.9915.99-0.44%18,134,714
Jul 31, 202516.3216.6915.9216.0616.06-2.73%26,407,978
Jul 30, 202517.0517.1316.3116.5116.51-3.00%30,357,458
Jul 29, 202517.3317.6416.8617.0217.02-2.91%29,950,042
Jul 28, 202516.5617.8816.5417.5317.534.41%37,849,299
Jul 25, 202516.9917.1716.7016.7916.79-2.10%28,080,474
Jul 24, 202516.7817.2116.6417.1517.153.00%40,254,725
Jul 23, 202516.5816.9516.1416.6516.651.03%40,652,583
Jul 22, 202515.5817.4915.3816.4816.485.57%56,896,993
Jul 21, 202514.9815.7714.9015.6115.615.12%42,796,747
Jul 18, 202514.9115.9714.7014.8514.854.80%48,508,595
Jul 17, 202514.3514.4414.0014.1714.171.80%17,387,192
Jul 16, 202513.6314.2713.6013.9213.922.13%16,406,902
Jul 15, 202513.8013.9113.4813.6313.63-0.87%9,215,369
Jul 14, 202513.8714.0213.6813.7513.75-0.65%8,309,796
Jul 11, 202513.7113.9713.6213.8413.840.87%9,236,174
Jul 10, 202513.7513.8413.6113.7213.72-0.58%9,448,850
Jul 9, 202513.8814.0413.7413.8013.80-0.58%9,178,036
Jul 8, 202513.8814.1313.7513.8813.880.43%11,838,037
Jul 7, 202513.8013.9413.6413.8213.820.14%8,673,297
Jul 4, 202514.1714.3013.7613.8013.80-3.56%16,416,740
Jul 3, 202514.2014.3913.9914.3114.310.99%14,538,423
Jul 2, 202514.3014.3514.0814.1714.17-1.46%10,589,202
Jul 1, 202514.6614.6614.0914.3814.38-0.83%16,467,063
Jun 30, 202514.5014.6514.3214.5014.500.42%14,296,393
Jun 27, 202514.7815.0514.3614.4414.44-1.84%19,239,157
Jun 26, 202514.8615.1314.6814.7114.71-1.21%22,952,879
Jun 25, 202514.4415.2214.4014.8914.896.21%39,866,761
Jun 24, 202513.3414.0813.3114.0214.025.26%22,749,300
Jun 23, 202512.9613.3512.8913.3213.322.07%8,939,278
Jun 20, 202512.9813.4012.9713.0513.05-10,186,131
Jun 19, 202513.1313.4512.9913.0513.05-1.44%11,751,745
Jun 18, 202513.3613.4213.0113.2413.24-1.41%12,193,574
Jun 17, 202513.4013.6813.3013.4313.430.15%12,394,453
Jun 16, 202513.4913.6813.2813.4113.41-0.30%13,893,806
Jun 13, 202513.3713.9513.2613.4513.450.07%31,845,189
Jun 12, 202513.2613.5213.0613.4413.440.67%14,144,492
Jun 11, 202513.1913.6513.1913.3513.350.60%10,938,840
Jun 10, 202513.5513.8013.1213.2713.27-1.19%12,948,488
Jun 9, 202513.2113.5213.2013.4313.431.74%10,472,199
Jun 6, 202513.1313.3813.1313.2013.200.53%8,242,422
Jun 5, 202513.0613.2012.9713.1313.130.61%7,033,589
Jun 4, 202512.9113.2512.8213.0513.051.95%9,113,234
Jun 3, 202512.8112.9312.7812.8012.80-0.47%6,143,510
May 30, 202512.9513.0512.8512.8612.86-1.23%6,023,933
May 29, 202512.9113.1412.8913.0213.020.93%8,002,955
May 28, 202513.2513.2512.8412.9012.90-1.38%6,928,894
May 27, 202512.9113.2512.7413.0813.080.93%7,677,296