Skip to main content
logo
Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China flag China · Delayed Price · Currency is CNY
20.86
+0.96 (4.82%)
Sep 29, 2025, 3:00 PM CST

Farasis Energy (Gan Zhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202520.1821.1320.1820.8620.864.82%33,109,434
Sep 26, 202520.4220.8719.8019.9019.90-2.45%23,012,294
Sep 25, 202520.8320.9020.2620.4020.40-2.06%24,164,547
Sep 24, 202520.1921.0219.9120.8320.832.11%32,913,861
Sep 23, 202520.8321.1419.9020.4020.40-2.25%31,757,877
Sep 22, 202520.9221.3820.6020.8720.87-0.10%22,106,293
Sep 19, 202521.2921.6020.8020.8920.89-2.38%30,227,279
Sep 18, 202521.5022.6020.9021.4021.402.39%55,757,605
Sep 17, 202520.1621.1019.8820.9020.905.88%45,830,847
Sep 16, 202519.8419.9819.2119.7419.74-1.10%27,960,227
Sep 15, 202520.0520.8719.8719.9619.96-0.80%34,441,727
Sep 12, 202520.2120.8019.9220.1220.12-1.42%32,968,049
Sep 11, 202520.0520.6019.7920.4120.411.14%27,888,185
Sep 10, 202519.9520.4619.7620.1820.18-1.37%34,043,012
Sep 9, 202520.4021.1720.0420.4620.460.34%41,194,720
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