Farasis Energy (Gan Zhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.19	10.47	10.11	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
Jun 11, 2026	11.15	11.18	10.66	10.75	10.75	-3.85%	14,104,840
Jun 10, 2026	11.55	11.60	10.95	11.18	11.18	-4.12%	13,789,240
Jun 9, 2026	11.59	11.78	11.24	11.66	11.66	1.83%	13,423,281
Jun 8, 2026	11.49	11.77	11.22	11.45	11.45	-4.66%	17,911,445
Jun 5, 2026	12.19	12.29	11.53	12.01	12.01	-0.50%	18,138,980
Jun 4, 2026	12.30	12.39	11.90	12.07	12.07	-2.66%	15,590,990
Jun 3, 2026	13.06	13.06	12.31	12.40	12.40	-4.83%	18,624,840
Jun 2, 2026	13.14	13.31	12.72	13.03	13.03	-0.99%	14,977,100
Jun 1, 2026	12.90	13.71	12.90	13.16	13.16	1.15%	19,050,240
May 29, 2026	13.83	13.93	12.90	13.01	13.01	-5.93%	24,268,860
May 28, 2026	13.80	13.97	13.46	13.83	13.83	-0.14%	16,861,970
May 27, 2026	14.20	14.43	13.68	13.85	13.85	-2.46%	22,404,320
May 26, 2026	14.18	14.60	13.88	14.20	14.20	0.57%	21,868,090
May 25, 2026	14.64	14.74	14.03	14.12	14.12	-3.95%	23,660,650