Farasis Energy (Gan Zhou) Co., Ltd. (688567.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688567.SS Historical Return
If you invested ¥1000 in Farasis Energy (Gan Zhou) Co., Ltd. (688567.SS) since IPO date, it would be worth ¥307.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥270.13, while ¥1000 invested 1 year ago would be worth ¥504.4. This corresponds to total returns of -69.28%, -72.99%, -49.56%, respectively, with annualized returns of -17.16%, -23.02%, -49.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688567.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.96 | 8.68 | 8.68 | 9.01 | 8.65 | 10.68M |
| October 20, 2026 | 9 | 8.98 | 8.98 | 9.09 | 8.9 | 8.04M |
| October 19, 2026 | 8.98 | 9.02 | 9.02 | 9.13 | 8.95 | 7.58M |
| October 16, 2026 | 9.16 | 9.05 | 9.05 | 9.23 | 8.94 | 10.44M |
| October 15, 2026 | 9.03 | 9.08 | 9.08 | 9.18 | 8.93 | 12.5M |
| October 14, 2026 | 9.41 | 9.26 | 9.26 | 9.69 | 9.19 | 10.66M |
| October 13, 2026 | 9.75 | 9.55 | 9.55 | 9.82 | 9.39 | 16.49M |
| October 12, 2026 | 9.71 | 9.81 | 9.81 | 10.1 | 9.63 | 20.96M |
| October 09, 2026 | 9.44 | 9.75 | 9.75 | 9.93 | 9.35 | 26.25M |
| October 08, 2026 | 9.24 | 9.43 | 9.43 | 9.65 | 9.19 | 16.29M |
| September 30, 2026 | 9.16 | 9.2 | 9.2 | 9.35 | 9.09 | 12.96M |
| September 29, 2026 | 8.96 | 9.09 | 9.09 | 9.16 | 8.89 | 13.4M |
| September 28, 2026 | 8.92 | 8.79 | 8.79 | 9.03 | 8.68 | 7.69M |
| September 24, 2026 | 9.03 | 8.88 | 8.88 | 9.05 | 8.88 | 5.29M |
| September 23, 2026 | 9.06 | 9.02 | 9.02 | 9.12 | 9.01 | 4.82M |
| September 22, 2026 | 9.15 | 9.07 | 9.07 | 9.21 | 9.03 | 8.02M |
| September 21, 2026 | 9.08 | 9.09 | 9.09 | 9.13 | 9.01 | 7.08M |
| September 18, 2026 | 9.06 | 9.08 | 9.08 | 9.16 | 9.01 | 6.92M |
| September 17, 2026 | 9.11 | 9 | 9 | 9.24 | 9 | 9.06M |
| September 16, 2026 | 8.97 | 9.19 | 9.19 | 9.3 | 8.76 | 14.21M |
| September 15, 2026 | 8.72 | 8.89 | 8.89 | 9.06 | 8.65 | 11.79M |
| September 11, 2026 | 8.8 | 8.6 | 8.6 | 8.8 | 8.5 | 8.83M |
| September 10, 2026 | 8.89 | 8.82 | 8.82 | 8.94 | 8.72 | 8.69M |
| September 09, 2026 | 9.03 | 8.95 | 8.95 | 9.06 | 8.94 | 6.77M |
| September 08, 2026 | 8.98 | 9.02 | 9.02 | 9.11 | 8.92 | 7.66M |
| September 07, 2026 | 9.02 | 8.99 | 8.99 | 9.09 | 8.98 | 7.73M |
| September 04, 2026 | 9.12 | 9.02 | 9.02 | 9.3 | 8.98 | 10.99M |
| September 03, 2026 | 9.13 | 9.05 | 9.05 | 9.23 | 8.99 | 8.34M |
| September 02, 2026 | 9.29 | 9.11 | 9.11 | 9.29 | 9.08 | 8.93M |
| September 01, 2026 | 9.21 | 9.33 | 9.33 | 9.39 | 9.11 | 11.65M |
| August 31, 2026 | 9.86 | 9.23 | 9.23 | 9.86 | 9.13 | 23.25M |
| August 28, 2026 | 9.69 | 10.04 | 10.04 | 10.1 | 9.69 | 13.05M |
| August 27, 2026 | 9.75 | 9.72 | 9.72 | 9.79 | 9.51 | 10.01M |
| August 26, 2026 | 9.6 | 9.8 | 9.8 | 9.86 | 9.55 | 8.88M |
| August 25, 2026 | 9.53 | 9.56 | 9.56 | 9.64 | 9.41 | 7.58M |
| August 24, 2026 | 9.7 | 9.52 | 9.52 | 9.85 | 9.48 | 8.81M |
| 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 |
AD
