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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.83	17.96	17.96	18.42	17.69	35.28M
August 15, 2025	17.29	17.87	17.87	18.08	17.2	36.94M
August 14, 2025	17.4	16.95	16.95	17.63	16.87	26.25M
August 13, 2025	16.93	17.26	17.26	17.48	16.83	28.05M
August 12, 2025	16.84	16.93	16.93	17.15	16.53	26.81M
August 11, 2025	16.8	16.84	16.84	17.2	16.52	29.72M
August 08, 2025	17.1	16.65	16.65	17.38	16.6	42.87M
August 07, 2025	17.3	17.74	17.74	18.43	17.15	60.04M
August 06, 2025	16.16	16.52	16.52	16.55	15.96	21.05M
August 05, 2025	16.25	16.24	16.24	16.53	16.05	20.52M
August 04, 2025	15.93	16.13	16.13	16.15	15.76	16.09M
August 01, 2025	16.12	15.99	15.99	16.27	15.94	18.13M
July 31, 2025	16.32	16.06	16.06	16.69	15.92	26.41M
July 30, 2025	17.05	16.51	16.51	17.13	16.31	30.36M
July 29, 2025	17.33	17.02	17.02	17.64	16.86	29.95M
July 28, 2025	16.56	17.53	17.53	17.88	16.54	37.85M
July 25, 2025	16.99	16.79	16.79	17.17	16.7	28.08M
July 24, 2025	16.78	17.15	17.15	17.21	16.64	40.25M
July 23, 2025	16.58	16.65	16.65	16.95	16.14	40.65M
July 22, 2025	15.58	16.48	16.48	17.49	15.38	56.9M
July 21, 2025	14.98	15.61	15.61	15.77	14.9	42.8M
July 18, 2025	14.91	14.85	14.85	15.97	14.7	48.51M
July 17, 2025	14.35	14.17	14.17	14.44	14	17.39M
July 16, 2025	13.63	13.92	13.92	14.27	13.6	16.41M
July 15, 2025	13.8	13.63	13.63	13.91	13.48	9.22M
July 14, 2025	13.87	13.75	13.75	14.02	13.68	8.31M
July 11, 2025	13.71	13.84	13.84	13.97	13.62	9.24M
July 10, 2025	13.75	13.72	13.72	13.84	13.61	9.45M
July 09, 2025	13.88	13.8	13.8	14.04	13.74	9.18M
July 08, 2025	13.88	13.88	13.88	14.13	13.75	11.84M
July 07, 2025	13.8	13.82	13.82	13.94	13.64	8.67M
July 04, 2025	14.17	13.8	13.8	14.3	13.76	16.42M
July 03, 2025	14.2	14.31	14.31	14.39	13.99	14.54M
July 02, 2025	14.3	14.17	14.17	14.35	14.08	10.59M
July 01, 2025	14.66	14.38	14.38	14.66	14.09	16.47M
June 30, 2025	14.5	14.5	14.5	14.65	14.32	14.3M
June 27, 2025	14.78	14.44	14.44	15.05	14.36	19.24M
June 26, 2025	14.86	14.71	14.71	15.13	14.68	22.95M
June 25, 2025	14.44	14.89	14.89	15.22	14.4	39.87M
June 24, 2025	13.34	14.02	14.02	14.08	13.31	22.75M
June 23, 2025	12.96	13.32	13.32	13.35	12.89	8.94M
June 20, 2025	12.98	13.05	13.05	13.4	12.97	10.19M
June 19, 2025	13.13	13.05	13.05	13.45	12.99	11.75M
June 18, 2025	13.36	13.24	13.24	13.42	13.01	12.19M
June 17, 2025	13.4	13.43	13.43	13.68	13.3	12.39M
June 16, 2025	13.49	13.41	13.41	13.68	13.28	13.89M
June 13, 2025	13.37	13.45	13.45	13.95	13.26	31.85M
June 12, 2025	13.26	13.44	13.44	13.52	13.06	14.14M
June 11, 2025	13.19	13.35	13.35	13.65	13.19	10.94M
June 10, 2025	13.55	13.27	13.27	13.8	13.12	12.95M
June 09, 2025	13.21	13.43	13.43	13.52	13.2	10.47M
June 06, 2025	13.13	13.2	13.2	13.38	13.13	8.24M
June 05, 2025	13.06	13.13	13.13	13.2	12.97	7.03M
June 04, 2025	12.91	13.05	13.05	13.25	12.82	9.11M
June 03, 2025	12.81	12.8	12.8	12.93	12.78	6.14M
May 30, 2025	12.95	12.86	12.86	13.05	12.85	6.02M
May 29, 2025	12.91	13.02	13.02	13.14	12.89	8M
May 28, 2025	13.25	12.9	12.9	13.25	12.84	6.93M
May 27, 2025	12.91	13.08	13.08	13.25	12.74	7.68M
May 26, 2025	12.94	12.96	12.96	13.2	12.84	6.32M

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