Farasis Energy (Gan Zhou) Co., Ltd. (688567.SS) SHH

12.40

-0.63(-4.83%)

Updated at June 03 03:00PM

Currency In CNY

688567.SS Historical Return

If you invested ¥1000 in Farasis Energy (Gan Zhou) Co., Ltd. (688567.SS) since IPO date, it would be worth ¥466.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥411.3, while ¥1000 invested 1 year ago would be worth ¥1,017.97. This corresponds to total returns of -53.4%, -58.87%, 1.8%, respectively, with annualized returns of -12.17%, -16.27%, 1.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688567.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.14	13.03	13.03	13.31	12.72	14.98M
June 01, 2026	12.9	13.16	13.16	13.71	12.9	19.05M
May 29, 2026	13.83	13.01	13.01	13.93	12.9	24.27M
May 28, 2026	13.8	13.83	13.83	13.97	13.46	16.86M
May 27, 2026	14.2	13.85	13.85	14.43	13.68	22.4M
May 26, 2026	14.18	14.2	14.2	14.6	13.88	21.87M
May 25, 2026	14.64	14.12	14.12	14.74	14.03	23.66M
May 22, 2026	14.8	14.7	14.7	14.91	14.43	27.32M
May 21, 2026	14.29	14.49	14.49	15.5	14.29	42.99M
May 20, 2026	13.71	14.11	14.11	14.22	13.57	19.31M
May 19, 2026	13.72	13.83	13.83	14.04	13.53	14.38M
May 18, 2026	13.2	13.69	13.69	14.27	13.05	24.79M
May 15, 2026	13.31	13.33	13.33	13.76	13.05	17.18M
May 14, 2026	13.86	13.3	13.3	13.86	13.3	14.06M
May 13, 2026	13.72	13.73	13.73	13.85	13.57	14.51M
May 12, 2026	14.04	13.72	13.72	14.08	13.68	16.7M
May 11, 2026	14.01	14.05	14.05	14.15	13.89	14.53M
May 08, 2026	14.25	13.99	13.99	14.37	13.98	15.46M
May 07, 2026	14.39	14.23	14.23	14.51	14.14	16.21M
May 06, 2026	14.07	14.38	14.38	14.47	13.99	21.07M
April 30, 2026	14.06	13.92	13.92	14.25	13.88	18.74M
April 29, 2026	13.58	14.1	14.1	14.2	13.46	21.74M
April 28, 2026	13.48	13.55	13.55	13.81	13.41	11.93M
April 27, 2026	13.69	13.59	13.59	13.82	13.4	12.19M
April 24, 2026	13.59	13.71	13.71	13.9	13.45	12.63M
April 23, 2026	13.83	13.67	13.67	13.92	13.5	14.99M
April 22, 2026	14	13.92	13.92	14.46	13.86	20.11M
April 21, 2026	13.71	13.88	13.88	14.03	13.61	16.6M
April 20, 2026	13.86	13.72	13.72	13.9	13.63	11.45M
April 17, 2026	13.45	13.93	13.93	14	13.44	17.84M
April 16, 2026	13.4	13.5	13.5	13.72	13.29	13.34M
April 15, 2026	13.74	13.31	13.31	13.75	13.28	14.52M
April 14, 2026	13.46	13.79	13.79	13.83	13.27	15.15M
April 13, 2026	13.35	13.36	13.36	13.57	13.3	12.16M
April 10, 2026	12.95	13.46	13.46	13.75	12.9	19.44M
April 09, 2026	13.08	12.86	12.86	13.14	12.82	9.68M
April 08, 2026	12.83	13.14	13.14	13.15	12.83	12.97M
April 07, 2026	12.52	12.51	12.51	12.78	12.45	7.06M
April 03, 2026	12.66	12.46	12.46	12.83	12.4	7.82M
April 02, 2026	13.18	12.67	12.67	13.27	12.59	14.88M
April 01, 2026	13.25	13.27	13.27	13.41	13.11	9.54M
March 31, 2026	13.48	13.04	13.04	13.65	13.04	11.39M
March 30, 2026	13.85	13.59	13.59	13.98	13.28	13.66M
March 27, 2026	13.32	13.84	13.84	14	13.32	14.69M
March 26, 2026	13.5	13.56	13.56	13.95	13.39	15.79M
March 25, 2026	13.5	13.53	13.53	13.66	13.31	13.09M
March 24, 2026	13.54	13.41	13.41	13.62	12.81	16.08M
March 23, 2026	13.46	13.33	13.33	13.87	13.19	18.17M
March 20, 2026	13.85	13.66	13.66	14.2	13.65	19.59M
March 19, 2026	13.63	13.81	13.81	14.1	13.59	15.82M
March 18, 2026	13.97	13.77	13.77	14.07	13.65	9.9M
March 17, 2026	14.35	13.95	13.95	14.44	13.91	10.74M
March 16, 2026	14.1	14.2	14.2	14.41	14.06	11.39M
March 13, 2026	14.28	14.14	14.14	14.63	14.12	14.3M
March 12, 2026	14.3	14.3	14.3	14.38	14	14.92M
March 11, 2026	14	14.2	14.2	14.57	13.95	20.58M
March 10, 2026	13.98	14	14.02	14.22	13.8	7.26M
March 09, 2026	13.48	13.97	13.97	13.99	13.15	16.14M
March 06, 2026	13.57	13.63	13.63	13.77	13.44	8.16M
March 05, 2026	13.69	13.52	13.52	13.74	13.42	10.51M