Freewon China Co.,Ltd. - 688678.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.8	25.45	25.45	25.9	25.11	4.51M
November 06, 2025	25.66	26.07	26.07	26.2	25.4	4.66M
November 05, 2025	25.13	25.63	25.63	25.99	25.09	5.58M
November 04, 2025	26.62	25.8	25.8	26.74	25.5	7.61M
November 03, 2025	27.02	26.64	26.64	27.02	25.68	9.7M
October 31, 2025	26.97	27.04	27.04	27.56	26.66	8.92M
October 30, 2025	28.85	26.97	26.97	29.1	26.87	13.56M
October 29, 2025	28.2	28.94	28.94	29.1	28	10.69M
October 28, 2025	31.33	28.45	28.45	31.5	27.9	24.43M
October 27, 2025	30.9	31.19	31.19	31.58	30.53	13.46M
October 24, 2025	29.7	30.5	30.5	30.84	29.42	8.8M
October 23, 2025	29.91	29.55	29.55	30.49	29.01	6.66M
October 22, 2025	31.1	30.35	30.35	31.1	29.83	8.85M
October 21, 2025	28.8	30.99	30.99	31.88	28.8	16.79M
October 20, 2025	28	28.41	28.41	28.75	27.91	6.53M
October 17, 2025	28.9	27.61	27.61	28.97	27.61	8.3M
October 16, 2025	29.15	28.63	28.63	29.15	28.08	8.95M
October 15, 2025	27.96	29.12	29.12	29.13	27.5	11.89M
October 14, 2025	29.89	27.93	27.93	30.23	27.6	11.45M
October 13, 2025	28.7	29.75	29.75	30.19	28.56	15.22M
October 10, 2025	32.6	31.27	31.27	33.55	31.22	12.62M
October 09, 2025	33.5	32.94	32.94	33.98	32.69	9.86M
September 30, 2025	34.68	33.04	33.04	35.16	33.04	11.14M
September 29, 2025	33.51	34.53	34.53	35.1	33.51	9.3M
September 26, 2025	34.95	33.79	33.79	35.66	33.71	10.77M
September 25, 2025	35.74	35	35	36.7	34.76	10.8M
September 24, 2025	37.15	35.94	35.94	37.37	35.51	16.21M
September 23, 2025	36.07	37.15	37.15	37.39	34.29	23.41M
September 22, 2025	33.01	36.5	36.5	36.78	32.33	24.46M
September 19, 2025	31.76	32.51	32.51	33.4	31	18.83M
September 18, 2025	31.94	32.03	32.03	33.79	31.18	22.28M
September 17, 2025	30.57	31.62	31.62	31.87	30.03	14.42M
September 16, 2025	29.5	30.54	30.54	30.87	29.09	18.22M
September 15, 2025	28.2	29.12	29.12	30.43	28	19.83M
September 12, 2025	28.29	28.2	28.2	29.5	27.62	16.96M
September 11, 2025	27.88	28.26	28.26	28.85	26.97	14.81M
September 10, 2025	30.07	27.88	27.88	30.07	27.32	22.28M
September 09, 2025	31.17	30.08	30.08	31.17	29.51	11.54M
September 08, 2025	28.6	30.52	30.52	30.9	28.56	21.31M
September 05, 2025	27.15	28.37	28.37	28.93	25.86	17.16M
September 04, 2025	27.98	27	27	29.49	26.44	19.93M
September 03, 2025	28.38	27.8	27.8	28.85	27.16	14.48M
September 02, 2025	28.15	28.52	28.52	30	26.76	23.44M
September 01, 2025	27.96	28.23	28.23	28.52	27.41	13.49M
August 29, 2025	27.78	27.71	27.71	28.15	26.58	13.94M
August 28, 2025	27.77	27.77	27.77	28.29	26.3	18.85M
August 27, 2025	29.75	27.98	27.98	30.18	27.69	19.88M
August 26, 2025	27.25	29.26	29.26	29.98	26.91	22.86M
August 25, 2025	27	27.65	27.65	28.35	27	15.07M
August 22, 2025	27.42	27.17	27.17	27.89	26.6	16.99M
August 21, 2025	28.41	27.72	27.72	29.7	27.59	21.16M
August 20, 2025	27.4	28.94	28.94	29.77	27.29	23.76M
August 19, 2025	28.01	28.32	28.32	28.71	25.92	27.86M
August 18, 2025	27.28	26.98	26.98	28.5	26.5	26.33M
August 15, 2025	25.2	25.72	25.72	25.99	24.99	13.36M
August 14, 2025	25.97	24.94	24.94	26.5	24.88	13.49M
August 13, 2025	24.95	26	26	26.36	24.7	11.91M
August 12, 2025	25.77	25.03	25.03	25.77	24.78	13.98M
August 11, 2025	25.86	25.85	25.85	26.92	25.66	14.83M
August 08, 2025	25.99	25.67	25.67	26.4	25.21	12.13M

Freewon China Co.,Ltd. (688678.SS) SHH