Freewon China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.10	21.10	20.00	20.41	20.41	-3.82%	17,049,190
Sep 10, 2026	21.89	22.37	21.22	21.22	21.22	-3.02%	12,172,060
Sep 9, 2026	22.01	22.30	21.55	21.88	21.88	-1.44%	15,752,960
Sep 8, 2026	23.00	23.18	21.96	22.20	22.20	-3.65%	22,683,450
Sep 7, 2026	20.08	23.28	20.08	23.04	23.04	15.37%	42,297,970
Sep 4, 2026	20.73	21.20	19.68	19.97	19.97	-2.82%	14,808,871
Sep 3, 2026	20.66	20.70	20.05	20.55	20.55	0.93%	10,441,339
Sep 2, 2026	20.61	20.98	20.10	20.36	20.36	-2.35%	13,384,354
Sep 1, 2026	21.12	21.73	20.64	20.85	20.85	-1.70%	14,817,942
Aug 31, 2026	19.39	21.25	19.13	21.21	21.21	7.01%	25,711,449
Aug 28, 2026	20.21	20.50	19.61	19.82	19.82	-3.08%	16,115,443
Aug 27, 2026	19.46	20.54	19.19	20.45	20.45	4.98%	19,731,188
Aug 26, 2026	20.05	20.25	19.19	19.48	19.48	-2.79%	11,467,599
Aug 25, 2026	19.30	20.40	18.91	20.04	20.04	2.56%	17,518,756
Aug 24, 2026	19.38	19.90	18.81	19.54	19.54	0.72%	15,032,718
Aug 21, 2026	19.75	19.86	19.06	19.40	19.40	-1.52%	12,613,799
Aug 20, 2026	18.78	19.90	18.57	19.70	19.70	6.09%	20,425,593
Aug 19, 2026	19.50	20.10	18.23	18.57	18.57	-7.29%	20,094,686
Aug 18, 2026	19.98	20.12	19.34	20.03	20.03	-0.64%	17,600,188
Aug 17, 2026	18.99	20.29	18.83	20.16	20.16	5.83%	18,902,721
Aug 14, 2026	18.99	19.50	18.63	19.05	19.05	-0.68%	11,071,690
Aug 13, 2026	19.01	19.88	18.80	19.18	19.18	1.75%	18,719,377
Aug 12, 2026	17.83	18.99	17.83	18.85	18.85	4.61%	15,756,157
Aug 11, 2026	17.68	18.27	17.49	18.02	18.02	0.11%	12,135,304
Aug 10, 2026	18.93	19.19	17.67	18.00	18.00	-6.20%	19,677,158
Aug 7, 2026	18.00	19.38	17.59	19.19	19.19	7.33%	25,790,116
Aug 6, 2026	16.98	18.11	16.80	17.88	17.88	4.20%	16,057,771
Aug 5, 2026	16.15	17.50	16.10	17.16	17.16	5.80%	19,554,499
Aug 4, 2026	15.62	16.78	15.41	16.22	16.22	4.51%	16,639,103
Aug 3, 2026	15.00	15.79	14.96	15.52	15.52	2.04%	14,294,133
Jul 31, 2026	14.57	15.83	14.33	15.21	15.21	9.74%	21,074,088
Jul 30, 2026	15.08	15.26	13.70	13.86	13.86	-9.11%	16,546,387
Jul 29, 2026	15.86	16.05	14.81	15.25	15.25	-3.72%	12,586,238
Jul 28, 2026	16.18	16.94	15.50	15.84	15.84	-4.06%	14,265,963
Jul 27, 2026	15.84	16.51	15.68	16.51	16.51	3.58%	9,299,348
Jul 24, 2026	16.61	16.94	15.86	15.94	15.94	-5.85%	9,994,223
Jul 23, 2026	16.62	17.09	16.43	16.93	16.93	0.30%	11,631,189
Jul 22, 2026	16.88	17.50	16.59	16.88	16.88	-0.41%	17,486,576
Jul 21, 2026	16.33	17.09	14.81	16.95	16.95	4.95%	23,973,861
Jul 20, 2026	18.95	19.07	15.36	16.15	16.15	-9.52%	29,493,287
Jul 17, 2026	21.76	21.87	17.73	17.85	17.85	-18.38%	34,783,458
Jul 16, 2026	20.25	23.20	19.88	21.87	21.87	8.81%	46,932,974
Jul 15, 2026	20.40	20.93	19.61	20.10	20.10	-2.19%	20,620,505
Jul 14, 2026	22.00	23.58	19.50	20.55	20.55	-4.82%	31,011,653
Jul 13, 2026	20.82	21.82	20.46	21.59	21.59	2.18%	21,230,109
Jul 10, 2026	21.24	22.54	20.95	21.13	21.13	0.62%	16,653,695
Jul 9, 2026	20.38	21.11	19.63	21.00	21.00	2.44%	14,718,355
Jul 8, 2026	21.34	21.60	20.22	20.50	20.50	-4.38%	11,729,831
Jul 7, 2026	21.70	22.07	21.19	21.44	21.44	-2.32%	11,100,422
Jul 6, 2026	23.20	23.41	21.42	21.95	21.95	-6.08%	18,259,485