Farasis Energy (Gan Zhou) Co., Ltd. - 688567.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.8	15.83	15.83	15.93	15.49	9.67M
December 03, 2025	16.26	15.76	15.76	16.34	15.69	13.25M
December 02, 2025	16.34	16.25	16.25	16.4	16.06	9.73M
December 01, 2025	16.47	16.27	16.27	16.66	16.17	16.5M
November 28, 2025	16.21	16.42	16.42	16.59	16.11	21.03M
November 27, 2025	16.51	16.53	16.53	17.14	16.51	17.7M
November 26, 2025	16.4	16.53	16.53	16.74	16.26	13.26M
November 25, 2025	16.7	16.52	16.52	16.85	16.39	17M
November 24, 2025	16.44	16.56	16.56	17.35	16.44	28.26M
November 21, 2025	16.66	15.77	15.77	16.86	15.75	25.19M
November 20, 2025	17.52	16.96	16.96	17.76	16.95	20.29M
November 19, 2025	18.11	17.53	17.53	18.55	17.4	25.72M
November 18, 2025	17.99	18.37	18.37	18.8	17.86	36.62M
November 17, 2025	17.81	17.84	17.84	18.1	17.5	19.07M
November 14, 2025	18.01	17.76	17.76	18.19	17.64	20.29M
November 13, 2025	17.58	18.17	18.17	18.5	17.58	28.54M
November 12, 2025	18.05	17.59	17.59	18.2	17.1	22.68M
November 11, 2025	18.05	18.23	18.23	18.79	18.05	25.17M
November 10, 2025	18.87	18.05	18.05	19.1	17.89	27.36M
November 07, 2025	18.7	18.74	18.74	19.14	18.32	25.74M
November 06, 2025	18.4	18.88	18.88	19.17	18.31	32.23M
November 05, 2025	17.52	18.14	18.14	18.4	17.41	28.27M
November 04, 2025	17.84	17.94	17.94	18.45	17.67	27.48M
November 03, 2025	17.75	17.72	17.72	17.95	17.24	23.86M
October 31, 2025	17.45	17.85	17.85	18.6	17.23	38.69M
October 30, 2025	18	18.31	18.31	18.59	17.9	30.73M
October 29, 2025	17.67	17.96	17.96	18.07	17.6	18.02M
October 28, 2025	17.66	17.64	17.64	17.94	17.39	15.76M
October 27, 2025	18.06	17.68	17.68	18.23	17.52	20.58M
October 24, 2025	17.4	17.66	17.66	17.71	17.26	16.38M
October 23, 2025	17.15	17.21	17.21	17.28	16.65	14.66M
October 22, 2025	17.1	17.03	17.03	17.23	16.78	10.83M
October 21, 2025	17.35	17.16	17.16	17.42	17.05	15.19M
October 20, 2025	17.08	17.09	17.09	17.59	16.92	18.03M
October 17, 2025	17.61	16.75	16.75	17.93	16.65	23.94M
October 16, 2025	17.91	17.69	17.69	18.1	17.61	15.62M
October 15, 2025	17.66	18.03	18.03	18.05	17.46	20.55M
October 14, 2025	18.81	17.66	17.66	18.94	17.5	30.04M
October 13, 2025	17.57	18.63	18.63	18.84	17.57	35M
October 10, 2025	20.01	18.4	18.4	20.58	18.25	57.71M
October 09, 2025	21.62	20.49	20.49	21.85	20.44	42.73M
September 30, 2025	20.84	21.39	21.39	21.85	20.73	29.32M
September 29, 2025	20.18	20.86	20.86	21.13	20.18	33.11M
September 26, 2025	20.42	19.9	19.9	20.87	19.8	23.01M
September 25, 2025	20.83	20.4	20.4	20.9	20.26	24.16M
September 24, 2025	20.19	20.83	20.83	21.02	19.91	32.91M
September 23, 2025	20.83	20.4	20.4	21.14	19.9	31.76M
September 22, 2025	20.92	20.87	20.87	21.38	20.6	22.11M
September 19, 2025	21.29	20.89	20.89	21.6	20.8	30.23M
September 18, 2025	21.5	21.4	21.4	22.6	20.9	55.76M
September 17, 2025	20.16	20.9	20.9	21.1	19.88	45.83M
September 16, 2025	19.84	19.74	19.74	19.98	19.21	27.96M
September 15, 2025	20.05	19.96	19.96	20.87	19.87	34.44M
September 12, 2025	20.21	20.12	20.12	20.8	19.92	32.97M
September 11, 2025	20.05	20.41	20.41	20.6	19.79	27.89M
September 10, 2025	19.95	20.18	20.18	20.46	19.76	34.04M
September 09, 2025	20.4	20.46	20.46	21.17	20.04	41.19M
September 08, 2025	21.03	20.39	20.39	21.16	20.03	66.37M
September 05, 2025	20.43	21.63	21.63	21.75	20.31	60.59M
September 04, 2025	20.4	20.29	20.29	21.9	19.66	61.35M

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