Friend Co.,Ltd. (605050.SS) SHH

12.69

-1.13(-8.18%)

Updated at April 03 02:56PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13.82	12.72	12.72	13.84	12.66	18.23M
April 02, 2026	13.91	13.82	13.82	14.14	13.55	13.78M
April 01, 2026	14.39	14.12	14.12	14.6	13.81	18.87M
March 31, 2026	14.77	14.27	14.27	14.77	14.17	16.17M
March 30, 2026	14.45	14.51	14.51	14.67	14.03	17.56M
March 27, 2026	13.98	14.66	14.66	14.82	13.98	22.7M
March 26, 2026	14.56	14.34	14.34	15.05	14.33	28.55M
March 25, 2026	14.36	14.49	14.49	14.65	14.3	27.26M
March 24, 2026	13.83	14.22	14.22	14.38	13.83	29.53M
March 23, 2026	14	13.58	13.58	14.7	13.55	43.43M
March 20, 2026	13	14.43	14.43	14.43	13	52.7M
March 19, 2026	12.34	13.12	13.12	13.28	12.33	15.44M
March 18, 2026	12.42	12.4	12.4	12.48	12.31	2.76M
March 17, 2026	12.65	12.47	12.47	12.79	12.45	3.68M
March 16, 2026	12.68	12.72	12.72	12.85	12.45	4.18M
March 13, 2026	12.8	12.65	12.65	12.87	12.63	3.54M
March 12, 2026	12.95	12.86	12.86	13.01	12.76	3.01M
March 11, 2026	13.05	13.01	13.01	13.09	12.93	2.86M
March 10, 2026	12.83	13.05	13.05	13.1	12.83	2.26M
March 09, 2026	12.99	12.78	12.78	12.99	12.57	6.35M
March 06, 2026	12.86	13.15	13.15	13.2	12.78	3.82M
March 05, 2026	12.95	12.87	12.87	13.15	12.81	3.75M
March 04, 2026	13.16	12.79	12.79	13.26	12.7	6.31M
March 03, 2026	13.65	13.34	13.34	13.89	13.26	10.39M
March 02, 2026	13.56	13.63	13.63	13.78	13.34	7.03M
February 27, 2026	13.46	13.74	13.74	13.74	13.4	7.03M
February 26, 2026	13.56	13.48	13.48	13.58	13.44	3.27M
February 25, 2026	13.46	13.53	13.53	13.69	13.4	5.05M
February 24, 2026	13.26	13.46	13.46	13.62	13.18	6.46M
February 13, 2026	13.47	13.16	0	13.47	13.13	6.65M
February 12, 2026	13.67	13.48	0	13.71	13.32	6.42M
February 11, 2026	13.29	13.68	0	13.78	13.21	10.28M
February 10, 2026	13.31	13.29	0	13.33	13.19	2.81M
February 09, 2026	13.17	13.3	0	13.39	13.17	4.37M
February 06, 2026	13.08	13.1	0	13.24	13.04	3.03M
February 05, 2026	13.4	13.18	0	13.42	13.14	4.33M
February 04, 2026	13.46	13.56	0	13.88	13.4	6.03M
February 03, 2026	13.29	13.48	0	13.51	13.2	5.34M
February 02, 2026	13.72	13.25	0	13.86	13.25	8M
January 30, 2026	13.44	13.72	0	13.8	13.28	9.46M
January 29, 2026	13.36	13.44	0	13.62	13.23	7.6M
January 28, 2026	13.47	13.45	0	13.57	13.2	6.64M
January 27, 2026	13.69	13.44	0	13.74	13.03	7.34M
January 26, 2026	14	13.7	0	14.04	13.62	9.71M
January 23, 2026	14.07	13.99	0	14.1	13.86	6.23M
January 22, 2026	13.97	14.07	0	14.16	13.8	10.08M
January 21, 2026	13.94	13.89	0	13.98	13.72	5.82M
January 20, 2026	13.85	13.82	0	14.16	13.65	7.85M
January 19, 2026	13.49	13.81	0	13.81	13.4	7.51M
January 16, 2026	13.43	13.45	0	13.49	13.33	4M
January 15, 2026	13.52	13.41	0	13.62	13.3	6.89M
January 14, 2026	13.32	13.53	0	13.84	13.32	9.48M
January 13, 2026	13.7	13.45	0	13.74	13.25	9.14M
January 12, 2026	13.58	13.48	0	13.78	13.35	9.12M
January 09, 2026	13.69	13.71	0	13.78	13.53	6.84M
January 08, 2026	13.62	13.67	0	13.83	13.61	8.25M
January 07, 2026	13.89	13.76	0	13.89	13.63	8.11M
January 06, 2026	13.43	13.81	0	14.1	13.39	12.46M
January 05, 2026	13.5	13.39	0	13.54	13.26	6.3M
December 31, 2025	13.24	13.47	0	13.57	13.16	8.57M