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 ¥322.25 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥225.42, while ¥1000 invested 1 year ago would be worth ¥655.27. This corresponds to total returns of -67.78%, -77.46%, -34.47%, respectively, with annualized returns of -17.22%, -25.75%, -34.47%.

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
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
May 28, 2026	13.8	13.83	13.83	13.97	13.46	16.86M
May 27, 2026	14.2	13.85	13.85	14.43	13.68	22.4M
May 26, 2026	14.18	14.2	14.2	14.6	13.88	21.87M
May 25, 2026	14.64	14.12	14.12	14.74	14.03	23.66M
May 22, 2026	14.8	14.7	14.7	14.91	14.43	27.32M
May 21, 2026	14.29	14.49	14.49	15.5	14.29	42.99M
May 20, 2026	13.71	14.11	14.11	14.22	13.57	19.31M
May 19, 2026	13.72	13.83	13.83	14.04	13.53	14.38M
May 18, 2026	13.2	13.69	13.69	14.27	13.05	24.79M
May 15, 2026	13.31	13.33	13.33	13.76	13.05	17.18M
May 14, 2026	13.86	13.3	13.3	13.86	13.3	14.06M
May 13, 2026	13.72	13.73	13.73	13.85	13.57	14.51M
May 12, 2026	14.04	13.72	13.72	14.08	13.68	16.7M
May 11, 2026	14.01	14.05	14.05	14.15	13.89	14.53M
May 08, 2026	14.25	13.99	13.99	14.37	13.98	15.46M
May 07, 2026	14.39	14.23	14.23	14.51	14.14	16.21M
May 06, 2026	14.07	14.38	14.38	14.47	13.99	21.07M
April 30, 2026	14.06	13.92	13.92	14.25	13.88	18.74M
April 29, 2026	13.58	14.1	14.1	14.2	13.46	21.74M
April 28, 2026	13.48	13.55	13.55	13.81	13.41	11.93M
April 27, 2026	13.69	13.59	13.59	13.82	13.4	12.19M
April 24, 2026	13.59	13.71	13.71	13.9	13.45	12.63M
April 23, 2026	13.83	13.67	13.67	13.92	13.5	14.99M
April 22, 2026	14	13.92	13.92	14.46	13.86	20.11M
April 21, 2026	13.71	13.88	13.88	14.03	13.61	16.6M
April 20, 2026	13.86	13.72	13.72	13.9	13.63	11.45M
April 17, 2026	13.45	13.93	13.93	14	13.44	17.84M
April 16, 2026	13.4	13.5	13.5	13.72	13.29	13.34M
April 15, 2026	13.74	13.31	13.31	13.75	13.28	14.52M
April 14, 2026	13.46	13.79	13.79	13.83	13.27	15.15M