Farasis Energy (Gan Zhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	13.71	14.03	13.61	13.85	-	0.95%	11,751,865
Apr 20, 2026	13.86	13.90	13.63	13.72	13.72	-1.51%	11,454,180
Apr 17, 2026	13.45	14.00	13.44	13.93	13.93	3.19%	17,839,240
Apr 16, 2026	13.40	13.72	13.29	13.50	13.50	1.43%	13,340,140
Apr 15, 2026	13.74	13.75	13.28	13.31	13.31	-3.48%	14,515,740
Apr 14, 2026	13.46	13.83	13.27	13.79	13.79	3.22%	15,150,710
Apr 13, 2026	13.35	13.57	13.30	13.36	13.36	-0.74%	12,161,470
Apr 10, 2026	12.95	13.75	12.90	13.46	13.46	4.67%	19,437,860
Apr 9, 2026	13.08	13.14	12.82	12.86	12.86	-2.13%	9,684,835
Apr 8, 2026	12.83	13.15	12.83	13.14	13.14	5.04%	12,969,430
Apr 7, 2026	12.52	12.78	12.45	12.51	12.51	0.40%	7,061,526
Apr 3, 2026	12.66	12.83	12.40	12.46	12.46	-1.66%	7,818,364
Apr 2, 2026	13.18	13.27	12.59	12.67	12.67	-4.52%	14,880,740
Apr 1, 2026	13.25	13.41	13.11	13.27	13.27	1.76%	9,541,508
Mar 31, 2026	13.48	13.65	13.04	13.04	13.04	-4.05%	11,386,010
Mar 30, 2026	13.85	13.98	13.28	13.59	13.59	-1.81%	13,655,300
Mar 27, 2026	13.32	14.00	13.32	13.84	13.84	2.06%	14,689,216
Mar 26, 2026	13.50	13.95	13.39	13.56	13.56	0.22%	15,790,090
Mar 25, 2026	13.50	13.66	13.31	13.53	13.53	0.89%	13,090,060
Mar 24, 2026	13.54	13.62	12.81	13.41	13.41	0.60%	16,076,820
Mar 23, 2026	13.46	13.87	13.19	13.33	13.33	-2.42%	18,168,450
Mar 20, 2026	13.85	14.20	13.65	13.66	13.66	-1.09%	19,594,820
Mar 19, 2026	13.63	14.10	13.59	13.81	13.81	0.29%	15,816,075
Mar 18, 2026	13.97	14.07	13.65	13.77	13.77	-1.29%	9,898,979
Mar 17, 2026	14.35	14.44	13.91	13.95	13.95	-1.76%	10,743,240
Mar 16, 2026	14.10	14.41	14.06	14.20	14.20	0.42%	11,388,700
Mar 13, 2026	14.28	14.63	14.12	14.14	14.14	-1.12%	14,295,780
Mar 12, 2026	14.30	14.38	14.00	14.30	14.30	0.70%	14,922,960
Mar 11, 2026	14.00	14.57	13.95	14.20	14.20	1.28%	20,582,510
Mar 10, 2026	13.98	14.22	13.80	14.02	14.02	0.36%	11,082,350
Mar 9, 2026	13.48	13.99	13.15	13.97	13.97	2.49%	16,142,750
Mar 6, 2026	13.57	13.77	13.44	13.63	13.63	0.81%	8,157,849
Mar 5, 2026	13.69	13.74	13.42	13.52	13.52	0.82%	10,509,380
Mar 4, 2026	13.46	13.88	13.35	13.41	13.41	-1.97%	12,447,810
Mar 3, 2026	14.26	14.44	13.65	13.68	13.68	-3.39%	18,497,120
Mar 2, 2026	14.29	14.49	14.05	14.16	14.16	-2.61%	14,431,010
Feb 27, 2026	14.45	14.60	14.39	14.54	14.54	-0.07%	9,110,567
Feb 26, 2026	14.99	14.99	14.50	14.55	14.55	-1.76%	13,744,810
Feb 25, 2026	14.48	14.95	14.45	14.81	14.81	2.56%	15,594,880
Feb 24, 2026	14.80	14.95	14.41	14.44	14.44	-2.37%	17,730,330
Feb 13, 2026	14.93	15.13	14.79	14.79	14.79	-1.00%	10,210,290
Feb 12, 2026	14.88	15.04	14.78	14.94	14.94	0.40%	9,674,670
Feb 11, 2026	14.70	15.08	14.61	14.88	14.88	1.22%	11,660,850
Feb 10, 2026	14.87	14.87	14.58	14.70	14.70	0.14%	7,871,268
Feb 9, 2026	14.59	14.77	14.58	14.68	14.68	1.52%	13,029,720
Feb 6, 2026	14.15	14.66	14.07	14.46	14.46	1.54%	11,740,790
Feb 5, 2026	14.35	14.46	14.11	14.24	14.24	-1.66%	9,790,728
Feb 4, 2026	14.15	14.51	14.06	14.48	14.48	1.19%	11,438,340
Feb 3, 2026	14.11	14.34	14.04	14.31	14.31	2.29%	9,309,808
Feb 2, 2026	14.26	14.47	13.97	13.99	13.99	-3.78%	15,587,760