Skip to main content
logo
Freewon China Co.,Ltd. (SHA:688678)
China flag China · Delayed Price · Currency is CNY
25.86
-0.92 (-3.44%)
At close: Mar 20, 2026

Freewon China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202626.8527.1525.8025.8625.86-3.44%11,878,620
Mar 19, 202626.9027.2826.5526.7826.78-2.12%11,620,390
Mar 18, 202626.2227.4526.1127.3627.364.79%17,164,326
Mar 17, 202626.8727.1826.0226.1126.11-2.90%12,640,247
Mar 16, 202625.4127.0925.4026.8926.896.75%21,203,775
Mar 13, 202625.2725.8324.9125.1925.19-0.32%14,461,800
Mar 12, 202626.0026.2024.7525.2725.274.99%24,388,423
Mar 11, 202624.0924.7523.9524.0724.07-0.04%8,810,025
Mar 10, 202623.3824.2623.3824.0824.084.51%6,808,569
Mar 9, 202623.5223.5622.4023.0423.04-4.32%10,431,580
Mar 6, 202623.4124.6823.0024.0824.083.04%9,605,281
Mar 5, 202623.8024.0623.2523.3723.37-0.13%5,987,099
Mar 4, 202623.2324.1823.2323.4023.40-1.68%7,024,046
Mar 3, 202625.8625.8623.8023.8023.80-6.63%12,902,666
Mar 2, 202625.6725.7025.0125.4925.49-2.04%12,101,750
Feb 27, 202625.7526.1025.2726.0226.020.42%10,005,453
Feb 26, 202625.4026.1925.1025.9125.910.90%11,912,725
Feb 25, 202626.4026.4925.4525.6825.68-3.20%16,024,570
Feb 24, 202625.3027.9524.4626.5326.536.67%24,356,989
Feb 13, 202624.9625.5824.7824.8724.87-0.64%9,577,944
Feb 12, 202624.9325.3424.5325.0325.030.12%13,617,964
Feb 11, 202623.0125.8623.0125.0025.007.99%21,158,390
Feb 10, 202623.1923.5723.1123.1523.15-0.60%5,966,039
Feb 9, 202622.7323.4922.5123.2923.293.51%8,543,990
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