Friend Co.,Ltd. - 605050.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.47	13.16	13.16	13.47	13.13	6.65M
February 12, 2026	13.67	13.48	13.48	13.71	13.32	6.42M
February 11, 2026	13.29	13.68	13.68	13.78	13.21	10.28M
February 10, 2026	13.31	13.29	13.29	13.33	13.19	2.81M
February 09, 2026	13.17	13.3	13.3	13.39	13.17	4.37M
February 06, 2026	13.08	13.1	13.1	13.24	13.04	3.03M
February 05, 2026	13.4	13.18	13.18	13.42	13.14	4.33M
February 04, 2026	13.46	13.56	13.36	13.88	13.4	6.03M
February 03, 2026	13.29	13.48	13.28	13.51	13.2	5.34M
February 02, 2026	13.72	13.25	13.25	13.86	13.25	8M
January 30, 2026	13.44	13.72	13.72	13.8	13.28	9.46M
January 29, 2026	13.36	13.44	13.44	13.62	13.23	7.6M
January 28, 2026	13.47	13.45	13.45	13.57	13.2	6.64M
January 27, 2026	13.69	13.44	13.44	13.74	13.03	7.34M
January 26, 2026	14	13.7	13.7	14.04	13.62	9.71M
January 23, 2026	14.07	13.99	13.99	14.1	13.86	6.23M
January 22, 2026	13.97	14.07	14.07	14.16	13.8	10.08M
January 21, 2026	13.94	13.89	13.89	13.98	13.72	5.82M
January 20, 2026	13.85	13.82	13.82	14.16	13.65	7.85M
January 19, 2026	13.49	13.81	13.81	13.81	13.4	7.51M
January 16, 2026	13.43	13.45	13.45	13.49	13.33	4M
January 15, 2026	13.52	13.41	13.41	13.62	13.3	6.89M
January 14, 2026	13.32	13.53	13.53	13.84	13.32	9.48M
January 13, 2026	13.7	13.45	13.45	13.74	13.25	9.14M
January 12, 2026	13.58	13.48	13.48	13.78	13.35	9.12M
January 09, 2026	13.69	13.71	13.71	13.78	13.53	6.84M
January 08, 2026	13.62	13.67	13.67	13.83	13.61	8.25M
January 07, 2026	13.89	13.76	13.76	13.89	13.63	8.11M
January 06, 2026	13.43	13.81	13.81	14.1	13.39	12.46M
January 05, 2026	13.5	13.39	13.39	13.54	13.26	6.3M
December 31, 2025	13.24	13.47	13.47	13.57	13.16	8.57M
December 30, 2025	13.01	13.23	13.23	13.39	13	7.33M
December 29, 2025	13.21	13.04	13.04	13.32	13.01	3.6M
December 26, 2025	13.12	13.26	13.26	13.41	13.06	4.09M
December 25, 2025	12.9	13.22	13.22	13.32	12.9	5.95M
December 24, 2025	12.79	12.88	12.88	12.88	12.72	2.33M
December 23, 2025	12.93	12.75	12.75	12.94	12.7	3.02M
December 22, 2025	12.8	12.93	12.93	13.05	12.7	4.31M
December 19, 2025	12.68	12.82	12.82	12.89	12.67	2.78M
December 18, 2025	12.55	12.72	12.72	12.89	12.55	3.68M
December 17, 2025	12.58	12.63	12.63	12.67	12.4	3.05M
December 16, 2025	12.9	12.58	12.58	12.9	12.51	2.89M
December 15, 2025	12.81	12.76	12.76	12.96	12.73	2.71M
December 12, 2025	12.82	12.9	12.9	12.99	12.81	2.79M
December 11, 2025	13.09	12.82	12.82	13.11	12.8	5.81M
December 10, 2025	13.01	13.12	13.12	13.64	12.88	10.53M
December 09, 2025	13.16	13.02	13.02	13.21	12.93	4.32M
December 08, 2025	13.3	13.17	13.17	13.34	13.16	4.21M
December 05, 2025	12.95	13.24	13.24	13.24	12.88	3.01M
December 04, 2025	13.18	13.01	13.01	13.18	12.93	3.76M
December 03, 2025	13.25	13.12	13.12	13.26	13.03	3.91M
December 02, 2025	13.25	13.3	13.3	13.34	12.86	9M
December 01, 2025	13.37	13.47	13.47	13.51	13.27	4.5M
November 28, 2025	13.4	13.37	13.37	13.42	13.2	4.58M
November 27, 2025	13.4	13.34	13.34	13.47	13.3	3.04M
November 26, 2025	13.51	13.3	13.3	13.53	13.25	3.19M
November 25, 2025	13.47	13.5	13.5	13.71	13.38	4.96M
November 24, 2025	13.15	13.32	13.32	13.45	13.06	3.24M
November 21, 2025	13.3	13.06	13.06	13.47	13.04	4.83M
November 20, 2025	13.54	13.41	13.41	13.64	13.34	4.26M

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