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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.93	14.79	14.79	15.13	14.79	10.21M
February 12, 2026	14.88	14.94	14.94	15.04	14.78	9.67M
February 11, 2026	14.7	14.88	14.88	15.08	14.61	11.66M
February 10, 2026	14.87	14.7	14.7	14.87	14.58	7.87M
February 09, 2026	14.59	14.68	14.68	14.77	14.58	13.03M
February 06, 2026	14.15	14.46	14.46	14.66	14.07	11.74M
February 05, 2026	14.35	14.24	14.24	14.46	14.11	9.79M
February 04, 2026	14.15	14.48	14.48	14.51	14.06	11.44M
February 03, 2026	14.11	14.31	14.31	14.34	14.04	9.31M
February 02, 2026	14.26	13.99	13.99	14.47	13.97	15.59M
January 30, 2026	14.75	14.54	14.54	14.93	14.36	13.42M
January 29, 2026	14.91	14.69	14.69	15.08	14.66	13.91M
January 28, 2026	15.15	15	15	15.3	14.92	13.48M
January 27, 2026	15.69	15.3	15.3	15.87	14.82	27.13M
January 26, 2026	16.56	15.8	15.8	16.58	15.63	24.15M
January 23, 2026	15.42	16.34	16.34	16.35	15.42	30.71M
January 22, 2026	15.72	15.41	15.41	15.98	15.32	15.99M
January 21, 2026	15.54	15.73	15.73	16	15.43	15.49M
January 20, 2026	16.18	15.57	15.57	16.24	15.47	22.69M
January 19, 2026	16.16	16.17	16.17	16.38	16.03	14.22M
January 16, 2026	16.39	16.24	16.24	16.4	16.01	17.41M
January 15, 2026	16.18	16.23	16.23	16.45	16.08	21.23M
January 14, 2026	16	16	16	16.49	15.82	26.7M
January 13, 2026	16.18	16	16	16.38	15.86	23.95M
January 12, 2026	16	16.1	16.1	16.17	15.71	28.58M
January 09, 2026	16.01	16.1	16.1	16.23	15.88	17.55M
January 08, 2026	16.09	16.06	16.06	16.3	15.92	21.69M
January 07, 2026	16.37	16.46	16.46	17	16.35	20.92M
January 06, 2026	16.3	16.39	16.39	16.56	16.18	16.31M
January 05, 2026	15.75	16.25	16.25	16.3	15.75	14.53M
December 31, 2025	15.84	15.65	15.65	15.98	15.62	7.97M
December 30, 2025	15.78	15.81	15.81	15.94	15.53	9.67M
December 29, 2025	16.06	15.81	15.81	16.24	15.72	12.96M
December 26, 2025	16.05	16.12	16.12	16.46	16.02	13.86M
December 25, 2025	15.76	16.04	16.04	16.14	15.62	9.72M
December 24, 2025	15.64	15.86	15.86	15.9	15.59	10.55M
December 23, 2025	15.41	15.69	15.69	15.8	15.37	12.17M
December 22, 2025	15.43	15.49	15.49	15.73	15.35	10.25M
December 19, 2025	15.34	15.38	15.38	15.48	15.25	7.44M
December 18, 2025	15.28	15.2	15.2	15.51	15.11	8.01M
December 17, 2025	15.01	15.54	15.54	15.56	14.92	14.5M
December 16, 2025	15.68	15.35	15.35	15.76	15.22	9.77M
December 15, 2025	15.95	15.68	15.68	16.04	15.62	10.04M
December 12, 2025	16.15	15.96	15.96	16.26	15.89	14.96M
December 11, 2025	16.45	16.09	16.09	16.65	16.08	11.69M
December 10, 2025	16.44	16.4	16.4	16.62	16.13	11.48M
December 09, 2025	16.76	16.44	16.44	16.76	16.39	11.7M
December 08, 2025	16.6	16.8	16.8	17	16.52	17.98M
December 05, 2025	15.88	16.53	16.53	16.82	15.69	21.62M
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

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