Freewon China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	24.09	24.35	23.69	23.88	23.88	0.63%	24,502,249
Apr 30, 2026	23.26	24.13	22.60	23.73	23.73	2.02%	26,139,037
Apr 29, 2026	22.95	23.51	21.91	23.26	23.26	1.31%	28,798,619
Apr 28, 2026	23.29	23.96	22.60	22.96	22.96	-1.50%	22,311,074
Apr 27, 2026	23.30	23.60	22.47	23.31	23.31	0.91%	18,863,600
Apr 24, 2026	23.40	23.97	22.63	23.10	23.10	-1.95%	24,410,301
Apr 23, 2026	23.68	24.07	22.80	23.56	23.56	-0.34%	36,088,104
Apr 22, 2026	21.65	24.20	21.21	23.64	23.64	8.51%	45,497,618
Apr 21, 2026	22.33	22.41	20.80	21.79	21.71	-2.68%	30,176,943
Apr 20, 2026	22.50	23.68	22.01	22.39	22.31	0.45%	56,405,859
Apr 17, 2026	21.07	22.78	20.95	22.29	22.21	6.85%	52,532,745
Apr 16, 2026	19.06	21.29	18.97	20.86	20.79	10.86%	47,154,869
Apr 15, 2026	19.39	19.42	18.76	18.81	18.75	-2.08%	14,744,701
Apr 14, 2026	18.79	19.35	18.79	19.21	19.15	2.67%	16,987,655
Apr 13, 2026	18.47	19.04	18.44	18.71	18.65	-0.19%	16,471,251
Apr 10, 2026	19.32	19.50	18.43	18.75	18.69	-1.87%	33,934,389
Apr 9, 2026	18.46	19.48	18.29	19.11	19.04	1.94%	20,503,489
Apr 8, 2026	17.91	18.79	17.91	18.74	18.68	7.32%	17,490,899
Apr 7, 2026	17.29	17.71	17.21	17.46	17.41	1.83%	9,438,982
Apr 3, 2026	17.86	18.00	16.87	17.15	17.09	-3.96%	14,799,301
Apr 2, 2026	18.05	18.73	17.69	17.86	17.80	-0.99%	17,772,159
Apr 1, 2026	18.03	18.30	17.87	18.04	17.98	3.06%	14,387,799
Mar 31, 2026	18.35	18.43	17.36	17.50	17.44	-4.86%	19,545,903
Mar 30, 2026	18.75	19.25	18.39	18.39	18.33	-2.90%	16,112,837
Mar 27, 2026	18.89	19.57	18.51	18.94	18.88	-1.45%	18,236,399
Mar 26, 2026	19.48	19.67	19.05	19.22	19.16	-1.72%	14,953,203
Mar 25, 2026	19.16	19.74	19.14	19.56	19.49	2.16%	21,753,465
Mar 24, 2026	18.63	19.39	18.51	19.14	19.08	3.80%	26,737,647
Mar 23, 2026	18.00	18.82	17.92	18.44	18.38	-0.15%	22,026,003
Mar 20, 2026	19.18	19.39	18.43	18.47	18.41	-3.44%	16,630,067
Mar 19, 2026	19.21	19.49	18.96	19.13	19.07	-2.12%	16,268,545
Mar 18, 2026	18.73	19.61	18.65	19.54	19.48	4.79%	24,030,047
Mar 17, 2026	19.19	19.41	18.59	18.65	18.59	-2.90%	17,696,335
Mar 16, 2026	18.15	19.35	18.14	19.21	19.14	6.75%	29,685,277
Mar 13, 2026	18.05	18.45	17.79	17.99	17.93	-0.32%	20,246,519
Mar 12, 2026	18.57	18.71	17.68	18.05	17.99	4.98%	34,143,787
Mar 11, 2026	17.21	17.68	17.11	17.19	17.14	-0.04%	12,334,034
Mar 10, 2026	16.70	17.33	16.70	17.20	17.14	4.51%	9,531,995
Mar 9, 2026	16.80	16.83	16.00	16.46	16.40	-4.32%	14,604,211
Mar 6, 2026	16.72	17.63	16.43	17.20	17.14	3.04%	13,447,392
Mar 5, 2026	17.00	17.19	16.61	16.69	16.64	-0.13%	8,381,937
Mar 4, 2026	16.59	17.27	16.59	16.71	16.66	-1.68%	9,833,664
Mar 3, 2026	18.47	18.47	17.00	17.00	16.94	-6.63%	18,063,723
Mar 2, 2026	18.34	18.36	17.86	18.21	18.15	-2.04%	16,942,449
Feb 27, 2026	18.39	18.64	18.05	18.59	18.52	0.43%	14,007,629
Feb 26, 2026	18.14	18.71	17.93	18.51	18.45	0.89%	16,677,807
Feb 25, 2026	18.86	18.92	18.18	18.34	18.28	-3.20%	22,434,397
Feb 24, 2026	18.07	19.96	17.47	18.95	18.89	6.68%	34,099,771
Feb 13, 2026	17.83	18.27	17.70	17.76	17.71	-0.64%	13,409,120
Feb 12, 2026	17.81	18.10	17.52	17.88	17.82	0.12%	19,065,143