Skip to main content
logo
Freewon China Co.,Ltd. (SHA:688678)
China flag China · Delayed Price · Currency is CNY
23.68
+0.01 (0.04%)
May 28, 2026, 3:00 PM CST

Freewon China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 202617.8618.0016.8717.1517.09-3.96%14,799,301
Apr 2, 202618.0518.7317.6917.8617.80-0.99%17,772,159
Apr 1, 202618.0318.3017.8718.0417.983.06%14,387,799
Mar 31, 202618.3518.4317.3617.5017.44-4.85%19,545,903
Mar 30, 202618.7519.2518.3918.3918.33-2.90%16,112,837
Mar 27, 202618.8919.5718.5118.9418.88-1.45%18,236,399
Mar 26, 202619.4819.6719.0519.2219.16-1.72%14,953,203
Mar 25, 202619.1619.7419.1419.5619.492.16%21,753,465
Mar 24, 202618.6319.3918.5119.1419.083.80%26,737,647
Mar 23, 202618.0018.8217.9218.4418.38-0.15%22,026,003
Mar 20, 202619.1819.3918.4318.4718.41-3.44%16,630,067
Mar 19, 202619.2119.4918.9619.1319.07-2.12%16,268,545
Mar 18, 202618.7319.6118.6519.5419.484.79%24,030,047
Mar 17, 202619.1919.4118.5918.6518.59-2.90%17,696,335
Mar 16, 202618.1519.3518.1419.2119.146.75%29,685,277