Skip to main content
logo
Freewon China Co.,Ltd. (SHA:688678)
China flag China · Delayed Price · Currency is CNY
22.50
+1.01 (4.70%)
At close: Feb 6, 2026

Freewon China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202621.0622.9021.0222.5022.504.70%12,960,680
Feb 5, 202622.2822.2821.3621.4921.49-3.89%8,859,325
Feb 4, 202622.8123.1421.9422.3622.36-2.66%10,029,895
Feb 3, 202622.4223.1322.3122.9722.971.06%8,398,726
Feb 2, 202622.5023.2222.4422.7322.73-0.92%14,514,650
Jan 30, 202624.7624.7622.0922.9422.94-7.80%24,069,320
Jan 29, 202623.8826.1723.5624.8824.883.67%25,351,770
Jan 28, 202623.6824.8823.6624.0024.00-15,965,335
Jan 27, 202623.5824.0522.8224.0024.002.65%10,964,320
Jan 26, 202624.6624.9923.3023.3823.38-5.04%10,589,420
Jan 23, 202623.9924.7723.9924.6224.622.07%6,995,459
Jan 22, 202624.5325.1724.0524.1224.12-0.41%6,278,068
Jan 21, 202623.7824.3823.6324.2224.221.34%7,743,863
Jan 20, 202624.6024.9323.6523.9023.90-3.67%10,635,280
Jan 19, 202624.7025.4324.4524.8124.810.45%10,069,190
Jan 16, 202624.3824.8624.2224.7024.701.98%7,880,899
Jan 15, 202624.5024.5523.8724.2224.22-0.08%5,149,310
Jan 14, 202624.2124.9023.8824.2424.24-0.04%9,624,565
Jan 13, 202625.2725.3724.0724.2524.25-3.46%8,050,521
Jan 12, 202624.7925.1324.1025.1225.122.32%9,943,042
Jan 9, 202624.6524.7724.4024.5524.55-0.41%8,157,030
Jan 8, 202624.6825.1524.5024.6524.65-0.12%7,161,215
Jan 7, 202624.9225.0024.0224.6824.68-2.57%10,908,850
Jan 6, 202625.5125.6624.9025.3325.33-1.05%8,210,466
Jan 5, 202624.1926.1424.1025.6025.605.87%11,110,950
Dec 31, 202524.5624.5623.8024.1824.18-1.10%5,418,725
Dec 30, 202523.5024.6223.4024.4524.453.34%8,138,890
Dec 29, 202523.4524.0523.1823.6623.660.72%4,504,078
Dec 26, 202524.0024.1223.3523.4923.49-1.72%4,755,196
Dec 25, 202523.5724.1523.4123.9023.901.40%3,964,303
Dec 24, 202523.2323.6723.0723.5723.572.17%3,704,245
Dec 23, 202523.1923.3522.9523.0723.07-0.73%3,698,199
Dec 22, 202522.9423.5022.8423.2423.241.97%4,010,093
Dec 19, 202522.8023.1622.6822.7922.790.93%3,718,794
Dec 18, 202522.8623.0522.5322.5822.58-2.08%4,385,273
Dec 17, 202522.3623.1322.1423.0623.063.13%6,137,759
Dec 16, 202522.8923.2822.2222.3622.36-2.78%6,165,753
Dec 15, 202523.5023.9622.8223.0023.00-3.16%6,276,944
Dec 12, 202523.7323.9023.2023.7523.750.08%5,917,677
Dec 11, 202524.0824.3323.6723.7323.73-1.45%4,314,273
Dec 10, 202524.6624.7723.7624.0824.08-2.86%6,173,383
Dec 9, 202525.0225.4824.6124.7924.79-1.78%4,939,307
Dec 8, 202524.9925.4424.5325.2425.240.92%5,354,850
Dec 5, 202524.5625.0724.3025.0125.011.26%5,931,980
Dec 4, 202524.6325.2024.2424.7024.701.19%6,999,118
Dec 3, 202525.4625.4724.0824.4124.41-3.90%6,701,978
Dec 2, 202524.9825.9524.8125.4025.401.60%10,701,340
Dec 1, 202524.6925.0624.1525.0025.002.17%7,863,008
Nov 28, 202524.1224.5723.9024.4724.471.49%4,270,707
Nov 27, 202523.8524.4923.8024.1124.110.46%4,871,237