Freewon China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	25.77	26.03	24.60	24.89	24.89	-2.32%	23,606,769
May 20, 2026	25.66	25.90	25.05	25.48	25.48	-0.66%	17,594,291
May 19, 2026	25.70	26.02	25.10	25.65	25.65	-0.43%	19,620,400
May 18, 2026	25.30	26.18	24.98	25.76	25.76	1.82%	27,822,170
May 15, 2026	25.00	25.68	24.20	25.30	25.30	2.02%	29,978,800
May 14, 2026	25.04	25.89	24.70	24.80	24.80	-	28,466,500
May 13, 2026	24.58	26.86	24.50	24.80	24.80	-0.32%	40,640,800
May 12, 2026	25.70	26.00	24.69	24.88	24.88	-3.42%	24,391,740
May 11, 2026	26.60	27.42	25.50	25.76	25.76	-1.34%	29,540,430
May 8, 2026	25.05	26.90	25.05	26.11	26.11	2.96%	31,721,100
May 7, 2026	23.86	25.65	23.71	25.36	25.36	6.20%	26,672,870
May 6, 2026	24.09	24.35	23.69	23.88	23.88	0.63%	24,502,240
Apr 30, 2026	23.26	24.13	22.60	23.73	23.73	2.02%	26,139,030
Apr 29, 2026	22.95	23.51	21.91	23.26	23.26	1.31%	28,798,610
Apr 28, 2026	23.29	23.96	22.60	22.96	22.96	-1.50%	22,311,070