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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.95	20.04	20.04	20.75	19.51	46.58M
September 02, 2025	19.75	19.87	19.87	20.75	19.56	57.07M
September 01, 2025	18.01	19.58	19.58	19.9	17.98	56.99M
August 29, 2025	17.13	18.42	18.42	18.68	17.03	52.73M
August 28, 2025	17.27	17.33	17.33	17.43	16.69	26.67M
August 27, 2025	17.61	17.27	17.27	18.14	17.27	27.05M
August 26, 2025	17.81	17.62	17.62	17.89	17.54	20.63M
August 25, 2025	18.03	17.9	17.9	18.32	17.7	28.05M
August 22, 2025	17.61	17.99	17.99	18.15	17.61	22.1M
August 21, 2025	18.1	17.57	17.57	18.22	17.43	28.4M
August 20, 2025	18.04	18.29	18.29	18.33	17.73	27.04M
August 19, 2025	17.93	18.19	18.19	18.74	17.6	34.27M
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

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