Skip to main content
logo
Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China flag China · Delayed Price · Currency is CNY
20.39
-1.24 (-5.73%)
Sep 8, 2025, 3:00 PM CST

Farasis Energy (Gan Zhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202521.0321.1620.0320.3920.39-5.73%66,367,791
Sep 5, 202520.4321.7520.3121.6321.636.60%60,594,451
Sep 4, 202520.4021.9019.6620.2920.291.25%61,346,447
Sep 3, 202519.9520.7519.5120.0420.040.86%46,575,846
Sep 2, 202519.7520.7519.5619.8719.871.48%57,066,018
Sep 1, 202518.0119.9017.9819.5819.586.30%56,986,864
Aug 29, 202517.1318.6817.0318.4218.426.29%52,732,685
Aug 28, 202517.2717.4316.6917.3317.330.35%26,668,713
Aug 27, 202517.6118.1417.2717.2717.27-1.99%27,052,535
Aug 26, 202517.8117.8917.5417.6217.62-1.56%20,627,067
Aug 25, 202518.0318.3217.7017.9017.90-0.50%28,051,320
Aug 22, 202517.6118.1517.6117.9917.992.39%22,099,675
Aug 21, 202518.1018.2217.4317.5717.57-3.94%28,400,855
Aug 20, 202518.0418.3317.7318.2918.290.55%27,043,294
Aug 19, 202517.9318.7417.6018.1918.191.28%34,268,867
Aug 18, 202517.8318.4217.6917.9617.960.50%35,277,038
Aug 15, 202517.2918.0817.2017.8717.875.43%36,941,799
Aug 14, 202517.4017.6316.8716.9516.95-1.80%26,251,544
Aug 13, 202516.9317.4816.8317.2617.261.95%28,048,513
Aug 12, 202516.8417.1516.5316.9316.930.53%26,806,954
Aug 11, 202516.8017.2016.5216.8416.841.14%29,723,768
Aug 8, 202517.1017.3816.6016.6516.65-6.14%42,868,069
Aug 7, 202517.3018.4317.1517.7417.747.38%60,038,343
Aug 6, 202516.1616.5515.9616.5216.521.72%21,047,511
Aug 5, 202516.2516.5316.0516.2416.240.68%20,516,474
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