Farasis Energy (Gan Zhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	14,689,210
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%	15,816,070