Skip to main content
logo
Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China flag China · Delayed Price · Currency is CNY
13.04
-0.55 (-4.05%)
At close: Mar 31, 2026

Farasis Energy (Gan Zhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202613.4813.6513.0413.0413.04-4.05%11,386,010
Mar 30, 202613.8513.9813.2813.5913.59-1.81%13,655,300
Mar 27, 202613.3214.0013.3213.8413.842.06%14,689,216
Mar 26, 202613.5013.9513.3913.5613.560.22%15,790,090
Mar 25, 202613.5013.6613.3113.5313.530.89%13,090,060
Mar 24, 202613.5413.6212.8113.4113.410.60%16,076,820
Mar 23, 202613.4613.8713.1913.3313.33-2.42%18,168,450
Mar 20, 202613.8514.2013.6513.6613.66-1.09%19,594,820
Mar 19, 202613.6314.1013.5913.8113.810.29%15,816,075
Mar 18, 202613.9714.0713.6513.7713.77-1.29%9,898,979
Mar 17, 202614.3514.4413.9113.9513.95-1.76%10,743,240
Mar 16, 202614.1014.4114.0614.2014.200.42%11,388,700
Mar 13, 202614.2814.6314.1214.1414.14-1.12%14,295,780
Mar 12, 202614.3014.3814.0014.3014.300.70%14,922,960
Mar 11, 202614.0014.5713.9514.2014.201.28%20,582,510
Mar 10, 202613.9814.2213.8014.0214.020.36%11,082,350
Mar 9, 202613.4813.9913.1513.9713.972.49%16,142,750
Mar 6, 202613.5713.7713.4413.6313.630.81%8,157,849
Mar 5, 202613.6913.7413.4213.5213.520.82%10,509,380
Mar 4, 202613.4613.8813.3513.4113.41-1.97%12,447,810
Mar 3, 202614.2614.4413.6513.6813.68-3.39%18,497,120
Mar 2, 202614.2914.4914.0514.1614.16-2.61%14,431,010
Feb 27, 202614.4514.6014.3914.5414.54-0.07%9,110,567
Feb 26, 202614.9914.9914.5014.5514.55-1.76%13,744,810
Feb 25, 202614.4814.9514.4514.8114.812.56%15,594,880
Feb 24, 202614.8014.9514.4114.4414.44-2.37%17,730,330
Feb 13, 202614.9315.1314.7914.7914.79-1.00%10,210,290
Feb 12, 202614.8815.0414.7814.9414.940.40%9,674,670
Feb 11, 202614.7015.0814.6114.8814.881.22%11,660,850
Feb 10, 202614.8714.8714.5814.7014.700.14%7,871,268
Feb 9, 202614.5914.7714.5814.6814.681.52%13,029,720
Feb 6, 202614.1514.6614.0714.4614.461.54%11,740,790
Feb 5, 202614.3514.4614.1114.2414.24-1.66%9,790,728
Feb 4, 202614.1514.5114.0614.4814.481.19%11,438,340
Feb 3, 202614.1114.3414.0414.3114.312.29%9,309,808
Feb 2, 202614.2614.4713.9713.9913.99-3.78%15,587,760
Jan 30, 202614.7514.9314.3614.5414.54-1.02%13,417,660
Jan 29, 202614.9115.0814.6614.6914.69-2.07%13,913,190
Jan 28, 202615.1515.3014.9215.0015.00-1.96%13,481,750
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