Freewon China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	23.00	24.15	22.50	23.37	23.37	2.95%	18,719,278
Jul 2, 2026	22.92	24.08	22.45	22.70	22.70	-3.16%	18,332,294
Jul 1, 2026	24.20	24.42	23.06	23.44	23.44	-3.02%	21,311,967
Jun 30, 2026	22.89	24.54	22.89	24.17	24.17	4.81%	30,651,817
Jun 29, 2026	20.83	23.68	20.29	23.06	23.06	10.23%	24,852,504
Jun 26, 2026	21.50	21.70	20.50	20.92	20.92	-3.95%	14,792,391
Jun 25, 2026	22.84	22.90	21.68	21.78	21.78	-4.89%	13,750,900
Jun 24, 2026	23.10	23.25	22.32	22.90	22.90	-1.38%	11,705,328
Jun 23, 2026	23.39	23.55	22.10	23.22	23.22	-0.43%	15,274,956
Jun 22, 2026	24.22	24.44	22.34	23.32	23.32	-2.71%	23,861,053
Jun 18, 2026	22.77	24.24	22.72	23.97	23.97	5.55%	22,492,744
Jun 17, 2026	21.78	23.15	21.70	22.71	22.71	3.56%	16,552,053
Jun 16, 2026	21.54	22.30	21.33	21.93	21.93	2.19%	12,500,430
Jun 15, 2026	20.17	21.54	20.17	21.46	21.46	6.98%	13,057,199
Jun 12, 2026	20.79	21.07	19.89	20.06	20.06	-1.67%	12,365,406
Jun 11, 2026	20.00	20.78	19.65	20.40	20.40	1.29%	16,043,664
Jun 10, 2026	21.28	21.63	19.97	20.14	20.14	-6.93%	18,319,970
Jun 9, 2026	21.51	21.71	20.90	21.64	21.64	2.03%	11,067,810
Jun 8, 2026	21.78	22.29	20.95	21.21	21.21	-5.14%	13,845,171
Jun 5, 2026	22.00	23.05	21.47	22.36	22.36	0.72%	17,073,977
Jun 4, 2026	21.80	23.05	21.77	22.20	22.20	0.36%	16,231,361
Jun 3, 2026	21.41	22.94	21.40	22.12	22.12	2.60%	16,096,521
Jun 2, 2026	21.85	22.07	21.07	21.56	21.56	-0.78%	13,708,945
Jun 1, 2026	21.88	22.87	21.55	21.73	21.73	-1.50%	15,236,218
May 29, 2026	23.66	23.81	21.90	22.06	22.06	-6.84%	21,357,835
May 28, 2026	23.42	23.95	23.11	23.68	23.68	0.04%	13,734,012
May 27, 2026	24.41	24.94	23.46	23.67	23.67	-3.31%	22,922,444
May 26, 2026	24.60	24.94	23.82	24.48	24.48	-1.09%	20,695,969
May 25, 2026	25.25	25.79	24.38	24.75	24.75	-0.68%	16,936,974
May 22, 2026	24.89	25.07	24.08	24.92	24.92	0.12%	21,033,526