Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China · Delayed Price · Currency is CNY 8.95
+0.36 (4.19%)
Oct 23, 2026, 3:00 PM CST
Farasis Energy (Gan Zhou) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.55 | 8.98 | 8.33 | 8.95 | 8.95 | 4.19% | 14,848,627 |
| Oct 22, 2026 | 8.68 | 8.83 | 8.59 | 8.59 | 8.59 | -1.04% | 7,555,767 |
| Oct 21, 2026 | 8.96 | 9.01 | 8.65 | 8.68 | 8.68 | -3.34% | 10,676,880 |
| Oct 20, 2026 | 9.00 | 9.09 | 8.90 | 8.98 | 8.98 | -0.44% | 8,043,126 |
| Oct 19, 2026 | 8.98 | 9.13 | 8.95 | 9.02 | 9.02 | -0.33% | 7,579,754 |
| Oct 16, 2026 | 9.16 | 9.23 | 8.94 | 9.05 | 9.05 | -0.33% | 10,440,570 |
| Oct 15, 2026 | 9.03 | 9.18 | 8.93 | 9.08 | 9.08 | -1.94% | 12,495,906 |
| Oct 14, 2026 | 9.41 | 9.69 | 9.19 | 9.26 | 9.26 | -3.04% | 10,656,865 |
| Oct 13, 2026 | 9.75 | 9.82 | 9.39 | 9.55 | 9.55 | -2.65% | 16,492,320 |
| Oct 12, 2026 | 9.71 | 10.10 | 9.63 | 9.81 | 9.81 | 0.62% | 20,960,319 |
| Oct 9, 2026 | 9.44 | 9.93 | 9.35 | 9.75 | 9.75 | 3.39% | 26,251,842 |
| Oct 8, 2026 | 9.24 | 9.65 | 9.19 | 9.43 | 9.43 | 2.50% | 16,287,221 |
| Sep 30, 2026 | 9.16 | 9.35 | 9.09 | 9.20 | 9.20 | 1.21% | 12,958,362 |
| Sep 29, 2026 | 8.96 | 9.16 | 8.89 | 9.09 | 9.09 | 3.41% | 13,402,104 |
| Sep 28, 2026 | 8.92 | 9.03 | 8.68 | 8.79 | 8.79 | -1.01% | 7,687,553 |
| Sep 24, 2026 | 9.03 | 9.05 | 8.88 | 8.88 | 8.88 | -1.55% | 5,286,777 |
| Sep 23, 2026 | 9.06 | 9.12 | 9.01 | 9.02 | 9.02 | -0.55% | 4,821,001 |
| Sep 22, 2026 | 9.15 | 9.21 | 9.03 | 9.07 | 9.07 | -0.22% | 8,019,020 |
| Sep 21, 2026 | 9.08 | 9.13 | 9.01 | 9.09 | 9.09 | 0.11% | 7,080,660 |
| Sep 18, 2026 | 9.06 | 9.16 | 9.01 | 9.08 | 9.08 | 0.89% | 6,923,916 |
| Sep 17, 2026 | 9.11 | 9.24 | 9.00 | 9.00 | 9.00 | -2.07% | 9,058,159 |
| Sep 16, 2026 | 8.97 | 9.30 | 8.76 | 9.19 | 9.19 | 3.37% | 14,212,125 |
| Sep 15, 2026 | 8.72 | 9.06 | 8.65 | 8.89 | 8.89 | 2.18% | 11,788,868 |
| Sep 14, 2026 | 8.58 | 8.76 | 8.55 | 8.70 | 8.70 | 1.16% | 5,934,401 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -2.49% | 8,833,913 |
| Sep 10, 2026 | 8.89 | 8.94 | 8.72 | 8.82 | 8.82 | -1.45% | 8,687,968 |
| Sep 9, 2026 | 9.03 | 9.06 | 8.94 | 8.95 | 8.95 | -0.78% | 6,765,539 |
| Sep 8, 2026 | 8.98 | 9.11 | 8.92 | 9.02 | 9.02 | 0.33% | 7,658,001 |
| Sep 7, 2026 | 9.02 | 9.09 | 8.98 | 8.99 | 8.99 | -0.33% | 7,733,760 |
| Sep 4, 2026 | 9.12 | 9.30 | 8.98 | 9.02 | 9.02 | -0.33% | 10,992,175 |
| Sep 3, 2026 | 9.13 | 9.23 | 8.99 | 9.05 | 9.05 | -0.66% | 8,336,855 |
| Sep 2, 2026 | 9.29 | 9.29 | 9.08 | 9.11 | 9.11 | -2.36% | 8,934,925 |
| Sep 1, 2026 | 9.21 | 9.39 | 9.11 | 9.33 | 9.33 | 1.08% | 11,646,501 |
| Aug 31, 2026 | 9.86 | 9.86 | 9.13 | 9.23 | 9.23 | -8.07% | 23,245,244 |
| Aug 28, 2026 | 9.69 | 10.10 | 9.69 | 10.04 | 10.04 | 3.29% | 13,047,078 |
| Aug 27, 2026 | 9.75 | 9.79 | 9.51 | 9.72 | 9.72 | -0.82% | 10,011,116 |
| Aug 26, 2026 | 9.60 | 9.86 | 9.55 | 9.80 | 9.80 | 2.51% | 8,877,851 |
| Aug 25, 2026 | 9.53 | 9.64 | 9.41 | 9.56 | 9.56 | 0.42% | 7,577,740 |
| Aug 24, 2026 | 9.70 | 9.85 | 9.48 | 9.52 | 9.52 | -1.04% | 8,808,465 |
| 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% | 10,345,032 |