Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China · Delayed Price · Currency is CNY 9.52
-0.10 (-1.04%)
Aug 24, 2026, 3:00 PM CST
Farasis Energy (Gan Zhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.55 | 9.81 | 9.50 | 9.62 | 9.62 | 0.21% | 6,651,845 |
| Aug 20, 2026 | 9.54 | 9.71 | 9.53 | 9.60 | 9.60 | 0.73% | 7,376,221 |
| Aug 19, 2026 | 9.83 | 9.92 | 9.52 | 9.53 | 9.53 | -3.35% | 11,180,027 |
| Aug 18, 2026 | 10.07 | 10.14 | 9.82 | 9.86 | 9.86 | -2.38% | 9,436,701 |
| Aug 17, 2026 | 9.96 | 10.13 | 9.84 | 10.10 | 10.10 | 1.10% | 9,103,115 |
| Aug 14, 2026 | 10.07 | 10.23 | 9.98 | 9.99 | 9.99 | -0.20% | 8,216,738 |
| Aug 13, 2026 | 10.18 | 10.28 | 10.00 | 10.01 | 10.01 | -2.05% | 9,185,907 |
| Aug 12, 2026 | 10.16 | 10.32 | 10.13 | 10.22 | 10.22 | 0.59% | 7,529,464 |
| Aug 11, 2026 | 10.25 | 10.26 | 10.09 | 10.16 | 10.16 | -0.78% | 6,308,265 |
| Aug 10, 2026 | 10.14 | 10.32 | 10.13 | 10.24 | 10.24 | 0.29% | 9,212,335 |
| Aug 7, 2026 | 10.18 | 10.21 | 9.99 | 10.21 | 10.21 | 0.20% | 10,345,030 |
| Aug 6, 2026 | 10.26 | 10.30 | 10.10 | 10.19 | 10.19 | -1.26% | 11,159,890 |
| Aug 5, 2026 | 10.29 | 10.48 | 10.25 | 10.32 | 10.32 | 0.39% | 10,086,680 |
| Aug 4, 2026 | 10.41 | 10.50 | 10.26 | 10.28 | 10.28 | -1.06% | 9,680,225 |
| Aug 3, 2026 | 10.19 | 10.47 | 10.11 | 10.39 | 10.39 | 1.96% | 9,906,583 |
| Jul 31, 2026 | 10.15 | 10.44 | 10.10 | 10.19 | 10.19 | -0.20% | 14,002,273 |
| Jul 30, 2026 | 9.88 | 10.31 | 9.81 | 10.21 | 10.21 | 2.82% | 15,743,082 |
| Jul 29, 2026 | 9.50 | 9.98 | 9.40 | 9.93 | 9.93 | 4.42% | 14,795,469 |
| Jul 28, 2026 | 9.50 | 9.63 | 9.43 | 9.51 | 9.51 | -0.83% | 8,660,309 |
| Jul 27, 2026 | 9.21 | 9.62 | 9.21 | 9.59 | 9.59 | 4.24% | 12,639,120 |
| Jul 24, 2026 | 9.46 | 9.56 | 9.18 | 9.20 | 9.20 | -3.56% | 9,816,214 |
| Jul 23, 2026 | 9.27 | 9.58 | 9.22 | 9.54 | 9.54 | 2.80% | 12,023,561 |
| Jul 22, 2026 | 9.45 | 9.60 | 9.24 | 9.28 | 9.28 | -2.52% | 12,669,070 |
| Jul 21, 2026 | 9.37 | 9.76 | 9.32 | 9.52 | 9.52 | 0.74% | 19,953,150 |
| Jul 20, 2026 | 9.00 | 9.47 | 8.94 | 9.45 | 9.45 | 6.06% | 21,016,230 |
| Jul 17, 2026 | 9.25 | 9.40 | 8.88 | 8.91 | 8.91 | -3.36% | 13,893,315 |
| Jul 16, 2026 | 9.30 | 9.37 | 9.09 | 9.22 | 9.22 | -0.43% | 10,618,951 |
| Jul 15, 2026 | 8.98 | 9.47 | 8.98 | 9.26 | 9.26 | 1.65% | 11,662,139 |
| Jul 14, 2026 | 9.06 | 9.19 | 8.98 | 9.11 | 9.11 | 1.11% | 12,265,955 |
| Jul 13, 2026 | 9.49 | 9.58 | 8.99 | 9.01 | 9.01 | -5.16% | 15,833,770 |
| Jul 10, 2026 | 9.59 | 9.74 | 9.42 | 9.50 | 9.50 | 0.11% | 12,520,380 |
| Jul 9, 2026 | 9.48 | 9.64 | 9.22 | 9.49 | 9.49 | -0.63% | 12,418,316 |
| Jul 8, 2026 | 9.80 | 9.90 | 9.53 | 9.55 | 9.55 | -3.05% | 12,677,440 |
| Jul 7, 2026 | 10.14 | 10.26 | 9.80 | 9.85 | 9.85 | -2.18% | 10,238,878 |
| Jul 6, 2026 | 10.30 | 10.42 | 10.03 | 10.07 | 10.07 | -2.33% | 10,125,601 |
| Jul 3, 2026 | 10.28 | 10.45 | 10.21 | 10.31 | 10.31 | 0.39% | 10,546,740 |
| Jul 2, 2026 | 10.36 | 10.56 | 10.21 | 10.27 | 10.27 | -1.53% | 12,670,414 |
| Jul 1, 2026 | 10.39 | 10.57 | 10.19 | 10.43 | 10.43 | -0.67% | 15,076,793 |
| Jun 30, 2026 | 9.91 | 10.70 | 9.91 | 10.50 | 10.50 | 5.11% | 16,171,710 |
| Jun 29, 2026 | 9.95 | 10.09 | 9.72 | 9.99 | 9.99 | 0.40% | 15,298,589 |
| Jun 26, 2026 | 10.52 | 10.52 | 9.91 | 9.95 | 9.95 | -5.69% | 17,107,916 |
| Jun 25, 2026 | 10.55 | 10.71 | 10.25 | 10.55 | 10.55 | -0.57% | 15,056,802 |
| Jun 24, 2026 | 10.83 | 10.96 | 10.60 | 10.61 | 10.61 | -2.48% | 12,487,699 |
| Jun 23, 2026 | 11.19 | 11.25 | 10.82 | 10.88 | 10.88 | -3.80% | 14,210,560 |
| Jun 22, 2026 | 10.98 | 11.34 | 10.70 | 11.31 | 11.31 | 1.34% | 18,702,867 |
| Jun 18, 2026 | 11.40 | 11.48 | 11.05 | 11.16 | 11.16 | -2.19% | 11,339,890 |
| Jun 17, 2026 | 11.72 | 11.75 | 11.33 | 11.41 | 11.41 | -2.40% | 12,361,530 |
| Jun 16, 2026 | 11.27 | 11.81 | 11.03 | 11.69 | 11.69 | 4.75% | 19,883,053 |
| Jun 15, 2026 | 10.96 | 11.35 | 10.96 | 11.16 | 11.16 | 2.20% | 13,055,410 |
| Jun 12, 2026 | 10.89 | 11.21 | 10.70 | 10.92 | 10.92 | 1.58% | 20,332,380 |