Skip to main content
logo
Freewon China Co.,Ltd. (SHA:688678)
China flag China · Delayed Price · Currency is CNY
26.25
-0.50 (-1.87%)
Apr 10, 2026, 3:00 PM CST

Freewon China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202627.0527.3025.8026.2526.25-1.87%24,238,850
Apr 9, 202625.8527.2725.6026.7526.751.94%14,645,350
Apr 8, 202625.0826.3025.0826.2426.247.32%12,493,500
Apr 7, 202624.2024.7924.1024.4524.451.83%6,742,131
Apr 3, 202625.0025.2023.6224.0124.01-3.96%10,570,930
Apr 2, 202625.2726.2224.7625.0025.00-0.99%12,694,400
Apr 1, 202625.2425.6225.0225.2525.253.06%10,277,000
Mar 31, 202625.6925.8024.3024.5024.50-4.85%13,961,360
Mar 30, 202626.2526.9525.7525.7525.75-2.90%11,509,170
Mar 27, 202626.4527.4025.9226.5226.52-1.45%13,026,009
Mar 26, 202627.2727.5426.6726.9126.91-1.72%10,680,866
Mar 25, 202626.8227.6326.8027.3827.382.16%15,538,190
Mar 24, 202626.0827.1525.9226.8026.803.80%19,098,329
Mar 23, 202625.2026.3525.0925.8225.82-0.15%15,732,860
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