Skip to main content
logo
Freewon China Co.,Ltd. (SHA:688678)
China flag China · Delayed Price · Currency is CNY
23.93
+1.22 (5.37%)
Jun 18, 2026, 11:29 AM CST

Freewon China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.7723.6422.7223.57-3.79%9,236,714
Jun 17, 202621.7823.1521.7022.7122.713.56%16,552,053
Jun 16, 202621.5422.3021.3321.9321.932.19%12,500,430
Jun 15, 202620.1721.5420.1721.4621.466.98%13,057,199
Jun 12, 202620.7921.0719.8920.0620.06-1.67%12,365,406
Jun 11, 202620.0020.7819.6520.4020.401.29%16,043,664
Jun 10, 202621.2821.6319.9720.1420.14-6.93%18,319,970
Jun 9, 202621.5121.7120.9021.6421.642.03%11,067,810
Jun 8, 202621.7822.2920.9521.2121.21-5.14%13,845,171
Jun 5, 202622.0023.0521.4722.3622.360.72%17,073,977
Jun 4, 202621.8023.0521.7722.2022.200.36%16,231,361
Jun 3, 202621.4122.9421.4022.1222.122.60%16,096,521
Jun 2, 202621.8522.0721.0721.5621.56-0.78%13,708,945
Jun 1, 202621.8822.8721.5521.7321.73-1.50%15,236,218
May 29, 202623.6623.8121.9022.0622.06-6.84%21,357,835
May 28, 202623.4223.9523.1123.6823.680.04%13,734,012
May 27, 202624.4124.9423.4623.6723.67-3.31%22,922,444
May 26, 202624.6024.9423.8224.4824.48-1.09%20,695,969
May 25, 202625.2525.7924.3824.7524.75-0.68%16,936,974
May 22, 202624.8925.0724.0824.9224.920.12%21,033,526
May 21, 202625.7726.0324.6024.8924.89-2.32%23,606,769
May 20, 202625.6625.9025.0525.4825.48-0.66%17,594,291
May 19, 202625.7026.0225.1025.6525.65-0.43%19,620,400
May 18, 202625.3026.1824.9825.7625.761.82%27,822,170
May 15, 202625.0025.6824.2025.3025.302.02%29,978,800
May 14, 202625.0425.8924.7024.8024.80-28,466,500
May 13, 202624.5826.8624.5024.8024.80-0.32%40,640,800
May 12, 202625.7026.0024.6924.8824.88-3.42%24,391,740
May 11, 202626.6027.4225.5025.7625.76-1.34%29,540,430
May 8, 202625.0526.9025.0526.1126.112.96%31,721,100
May 7, 202623.8625.6523.7125.3625.366.20%26,672,870
May 6, 202624.0924.3523.6923.8823.880.63%24,502,240
Apr 30, 202623.2624.1322.6023.7323.732.02%26,139,030
Apr 29, 202622.9523.5121.9123.2623.261.31%28,798,610
Apr 28, 202623.2923.9622.6022.9622.96-1.50%22,311,070
Apr 27, 202623.3023.6022.4723.3123.310.91%18,863,600
Apr 24, 202623.4023.9722.6323.1023.10-1.95%24,410,300
Apr 23, 202623.6824.0722.8023.5623.56-0.34%36,088,100
Apr 22, 202621.6524.2021.2123.6423.648.87%45,497,610
Apr 21, 202622.3322.4120.8021.7921.71-2.68%30,176,943
Apr 20, 202622.5023.6822.0122.3922.310.45%56,405,859
Apr 17, 202621.0722.7820.9522.2922.216.85%52,532,745
Apr 16, 202619.0621.2918.9720.8620.7910.86%47,154,869
Apr 15, 202619.3919.4218.7618.8118.75-2.08%14,744,701
Apr 14, 202618.7919.3518.7919.2119.152.67%16,987,655
Apr 13, 202618.4719.0418.4418.7118.65-0.19%16,471,251
Apr 10, 202619.3219.5018.4318.7518.69-1.87%33,934,389
Apr 9, 202618.4619.4818.2919.1119.041.94%20,503,489
Apr 8, 202617.9118.7917.9118.7418.687.32%17,490,899
Apr 7, 202617.2917.7117.2117.4617.411.83%9,438,982