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

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 ¥344.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥258.6, while ¥1000 invested 1 year ago would be worth ¥534.74. This corresponds to total returns of -65.59%, -74.14%, -46.53%, respectively, with annualized returns of -16.04%, -23.7%, -46.53%.

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
August 21, 2026	9.55	9.62	9.62	9.81	9.5	6.65M
August 20, 2026	9.54	9.6	9.6	9.71	9.53	7.38M
August 19, 2026	9.83	9.53	9.53	9.92	9.52	11.18M
August 18, 2026	10.07	9.86	9.86	10.14	9.82	9.44M
August 17, 2026	9.96	10.1	10.1	10.13	9.84	9.1M
August 14, 2026	10.07	9.99	9.99	10.23	9.98	8.22M
August 13, 2026	10.18	10.01	10.01	10.28	10	9.19M
August 12, 2026	10.16	10.22	10.22	10.32	10.13	7.53M
August 11, 2026	10.25	10.16	10.16	10.26	10.09	6.31M
August 10, 2026	10.14	10.24	10.24	10.32	10.13	9.21M
August 07, 2026	10.18	10.21	10.21	10.21	9.99	10.35M
August 06, 2026	10.26	10.19	10.19	10.3	10.1	11.16M
August 05, 2026	10.29	10.32	10.32	10.48	10.25	10.09M
August 04, 2026	10.41	10.28	10.28	10.5	10.26	9.68M
August 03, 2026	10.19	10.39	10.39	10.47	10.11	9.91M
July 31, 2026	10.15	10.19	10.19	10.44	10.1	14M
July 30, 2026	9.88	10.21	10.21	10.31	9.81	15.74M
July 29, 2026	9.5	9.93	9.93	9.98	9.4	14.8M
July 28, 2026	9.5	9.51	9.51	9.63	9.43	8.66M
July 27, 2026	9.21	9.59	9.59	9.62	9.21	12.64M
July 24, 2026	9.46	9.2	9.2	9.56	9.18	9.82M
July 23, 2026	9.27	9.54	9.54	9.58	9.22	12.02M
July 22, 2026	9.45	9.28	9.28	9.6	9.24	12.67M
July 21, 2026	9.37	9.52	9.52	9.76	9.32	19.95M
July 20, 2026	9	9.45	9.45	9.47	8.94	21.02M
July 17, 2026	9.25	8.91	8.91	9.4	8.88	13.89M
July 16, 2026	9.3	9.22	9.22	9.37	9.09	10.62M
July 15, 2026	8.98	9.26	9.26	9.47	8.98	11.66M
July 14, 2026	9.06	9.11	9.11	9.19	8.98	12.27M
July 13, 2026	9.49	9.01	9.01	9.58	8.99	15.83M
July 10, 2026	9.59	9.5	9.5	9.74	9.42	12.52M
July 09, 2026	9.48	9.49	9.49	9.64	9.22	12.42M
July 08, 2026	9.8	9.55	9.55	9.9	9.53	12.68M
July 07, 2026	10.14	9.85	9.85	10.26	9.8	10.24M
July 06, 2026	10.3	10.07	10.07	10.42	10.03	10.13M
July 03, 2026	10.28	10.31	10.31	10.45	10.21	10.55M
July 02, 2026	10.36	10.27	10.27	10.56	10.21	12.67M
July 01, 2026	10.39	10.43	10.43	10.57	10.19	15.08M
June 30, 2026	9.91	10.5	10.5	10.7	9.91	16.17M
June 29, 2026	9.95	9.99	9.99	10.09	9.72	15.3M
June 26, 2026	10.52	9.95	9.95	10.52	9.91	17.11M
June 25, 2026	10.55	10.55	10.55	10.71	10.25	15.06M
June 24, 2026	10.83	10.61	10.61	10.96	10.6	12.49M
June 23, 2026	11.19	10.88	10.88	11.25	10.82	14.21M
June 22, 2026	10.98	11.31	11.31	11.34	10.7	18.7M
June 18, 2026	11.4	11.16	11.16	11.48	11.05	11.34M
June 17, 2026	11.72	11.41	11.41	11.75	11.33	12.36M
June 16, 2026	11.27	11.69	11.69	11.81	11.03	19.88M
June 15, 2026	10.96	11.16	11.16	11.35	10.96	13.06M
June 12, 2026	10.89	10.92	10.92	11.21	10.7	20.33M
June 11, 2026	11.15	10.75	10.75	11.18	10.66	14.1M
June 10, 2026	11.55	11.18	11.18	11.6	10.95	13.79M
June 09, 2026	11.59	11.66	11.66	11.78	11.24	13.42M
June 08, 2026	11.49	11.45	11.45	11.77	11.22	17.91M
June 05, 2026	12.19	12.01	12.01	12.29	11.53	18.14M
June 04, 2026	12.3	12.07	12.07	12.39	11.9	15.59M
June 03, 2026	13.06	12.4	12.4	13.06	12.31	18.62M
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