Freewon China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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