Friend Co.,Ltd. (605050.SS) SHH

13.18

+0.17(+1.31%)

Updated at December 05 02:25PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202513.1813.0113.0113.1812.933.76M
December 03, 202513.2513.1213.1213.2613.033.91M
December 02, 202513.2513.313.313.3412.869M
December 01, 202513.3713.4713.4713.5113.274.5M
November 28, 202513.413.3713.3713.4213.24.58M
November 27, 202513.413.3413.3413.4713.33.04M
November 26, 202513.5113.313.313.5313.253.19M
November 25, 202513.4713.513.513.7113.384.96M
November 24, 202513.1513.3213.3213.4513.063.24M
November 21, 202513.313.0613.0613.4713.044.83M
November 20, 202513.5413.4113.4113.6413.344.26M
November 19, 202513.8813.5713.5713.9813.46.22M
November 18, 202514.2113.8813.8814.2113.815.67M
November 17, 202514.414.1714.1714.414.165.48M
November 14, 202514.3114.3914.3914.6514.177.75M
November 13, 202514.2414.4314.4314.7314.139.72M
November 12, 202514.614.214.214.6114.097.92M
November 11, 202514.5814.6214.6214.7314.446.65M
November 10, 202514.6314.5914.5914.7714.357.82M
November 07, 202514.7414.6114.6114.9314.616.08M
November 06, 202514.9914.914.914.9914.657.78M
November 05, 202514.7714.9714.9715.0114.519.15M
November 04, 202514.7714.7714.7714.9814.6510.56M
November 03, 202514.3714.8914.8914.9814.3416.6M
October 31, 202514.4714.3414.3414.8714.3414.71M
October 30, 202515.214.3414.3415.614.3427.6M
October 29, 202514.5215.3815.3815.8114.3233.58M
October 28, 202514.4314.3714.3714.5314.316.78M
October 27, 202514.614.4414.4414.614.1810.66M
October 24, 202514.414.4414.4414.7114.329.84M
October 23, 202514.3114.414.414.5314.0714.65M
October 22, 202514.1914.3114.3114.5214.0911.36M
October 21, 202513.8714.2614.2614.5513.7418.61M
October 20, 202513.9413.7613.7614.0513.6814.06M
October 17, 202514.2613.7813.7814.4113.715.61M
October 16, 202514.8714.2614.2614.8714.1812.22M
October 15, 202514.6614.7714.7714.8614.4614.59M
October 14, 202515.4114.6714.6715.6414.516.25M
October 13, 202515.315.415.415.5215.111.89M
October 10, 202515.9815.815.816.2415.710.43M
October 09, 202517161617.0615.6517.67M
September 30, 202517.7171717.8516.8815.8M
September 29, 202517.9517.717.718.1617.413.39M
September 26, 202519.218.2418.2419.5618.0816.31M
September 25, 202519.3619.2519.2519.8419.0811.89M
September 24, 202519.5519.3619.3619.8519.113.57M
September 23, 202519.0819.7519.7520.0918.821.94M
September 22, 202519.5119.1319.1320.1719.0419.67M
September 19, 202520.6820.1420.1420.9519.328.49M
September 18, 202520.7320.5420.5421.1519.7839.26M
September 17, 202522.120.6820.6822.7920.6835.6M
September 16, 202521.6521.9621.9622.3820.9826.15M
September 15, 202519.9421.6521.6521.8819.9422.29M
September 12, 202520.220.1420.1420.619.7614.92M
September 11, 202520.320.2320.2320.4418.8923.25M
September 10, 202520.4420.0620.0621.1219.2620.16M
September 09, 202519.8420.4520.4520.8419.8216.17M
September 08, 202518.6120.2420.2420.2418.6122.08M
September 05, 202517.2218.418.418.4817.1316.76M
September 04, 202517.7117.117.117.8216.8714.32M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved