Farasis Energy (Gan Zhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.19	11.25	10.98	11.04	-	-2.39%	7,654,070
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
May 22, 2026	14.80	14.91	14.43	14.70	14.70	1.45%	27,319,290
May 21, 2026	14.29	15.50	14.29	14.49	14.49	2.69%	42,987,690
May 20, 2026	13.71	14.22	13.57	14.11	14.11	2.02%	19,305,530
May 19, 2026	13.72	14.04	13.53	13.83	13.83	1.02%	14,383,550
May 18, 2026	13.20	14.27	13.05	13.69	13.69	2.70%	24,788,070
May 15, 2026	13.31	13.76	13.05	13.33	13.33	0.23%	17,175,360
May 14, 2026	13.86	13.86	13.30	13.30	13.30	-3.13%	14,055,540
May 13, 2026	13.72	13.85	13.57	13.73	13.73	0.07%	14,513,830
May 12, 2026	14.04	14.08	13.68	13.72	13.72	-2.35%	16,701,430
May 11, 2026	14.01	14.15	13.89	14.05	14.05	0.43%	14,529,350
May 8, 2026	14.25	14.37	13.98	13.99	13.99	-1.69%	15,455,680
May 7, 2026	14.39	14.51	14.14	14.23	14.23	-1.04%	16,205,580
May 6, 2026	14.07	14.47	13.99	14.38	14.38	3.30%	21,072,750
Apr 30, 2026	14.06	14.25	13.88	13.92	13.92	-1.28%	18,735,020
Apr 29, 2026	13.58	14.20	13.46	14.10	14.10	4.06%	21,736,250
Apr 28, 2026	13.48	13.81	13.41	13.55	13.55	-0.29%	11,931,830
Apr 27, 2026	13.69	13.82	13.40	13.59	13.59	-0.88%	12,185,500
Apr 24, 2026	13.59	13.90	13.45	13.71	13.71	0.29%	12,630,040
Apr 23, 2026	13.83	13.92	13.50	13.67	13.67	-1.80%	14,993,610
Apr 22, 2026	14.00	14.46	13.86	13.92	13.92	0.29%	20,112,630
Apr 21, 2026	13.71	14.03	13.61	13.88	13.88	1.17%	16,602,630
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