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

Currency In CNY

688678.SS Historical Return

If you invested ¥1000 in Freewon China Co.,Ltd. (688678.SS) since IPO date, it would be worth ¥558.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,034.69, while ¥1000 invested 1 year ago would be worth ¥664.19. This corresponds to total returns of -44.14%, 3.47%, -33.58%, respectively, with annualized returns of -9.85%, 0.68%, -33.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688678.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.57	15.21	15.21	15.83	14.33	21.07M
July 30, 2026	15.08	13.86	13.86	15.26	13.7	16.55M
July 29, 2026	15.86	15.25	15.25	16.05	14.81	12.59M
July 28, 2026	16.18	15.84	15.84	16.94	15.5	14.27M
July 27, 2026	15.84	16.51	16.51	16.51	15.68	9.3M
July 23, 2026	16.62	16.93	16.93	17.09	16.43	11.63M
July 22, 2026	16.88	16.88	16.88	17.5	16.59	17.49M
July 21, 2026	16.33	16.95	16.95	17.09	14.81	23.97M
July 20, 2026	18.95	16.15	16.15	19.07	15.36	29.49M
July 17, 2026	21.76	17.85	17.85	21.87	17.73	34.78M
July 16, 2026	20.25	21.87	21.87	23.2	19.88	46.93M
July 15, 2026	20.4	20.1	20.1	20.93	19.61	20.62M
July 14, 2026	22	20.55	20.55	23.58	19.5	31.01M
July 13, 2026	20.82	21.59	21.59	21.82	20.46	21.23M
July 10, 2026	21.24	21.13	21.13	22.54	20.95	16.65M
July 09, 2026	20.38	21	21	21.11	19.63	14.72M
July 08, 2026	21.34	20.5	20.5	21.6	20.22	11.73M
July 07, 2026	21.7	21.44	21.44	22.07	21.19	11.1M
July 06, 2026	23.2	21.95	21.95	23.41	21.42	18.26M
July 03, 2026	23	23.37	23.37	24.15	22.5	18.72M
July 02, 2026	22.92	22.7	22.7	24.08	22.45	18.33M
July 01, 2026	24.2	23.44	23.44	24.42	23.06	21.31M
June 30, 2026	22.89	24.17	24.17	24.54	22.89	30.65M
June 29, 2026	20.83	23.06	23.06	23.68	20.29	24.85M
June 26, 2026	21.5	20.92	20.92	21.7	20.5	14.79M
June 25, 2026	22.84	21.78	21.78	22.9	21.68	13.75M
June 24, 2026	23.1	22.9	22.9	23.25	22.32	11.71M
June 23, 2026	23.39	23.22	23.22	23.55	22.1	15.27M
June 22, 2026	24.22	23.32	23.32	24.44	22.34	23.86M
June 18, 2026	22.77	23.97	23.97	24.24	22.72	22.49M
June 17, 2026	21.78	22.71	22.71	23.15	21.7	16.55M
June 16, 2026	21.54	21.93	21.93	22.3	21.33	12.5M
June 15, 2026	20.17	21.46	21.46	21.54	20.17	13.06M
June 12, 2026	20.79	20.06	20.06	21.07	19.89	12.37M
June 11, 2026	20	20.4	20.4	20.78	19.65	16.04M
June 10, 2026	21.28	20.14	20.14	21.63	19.97	18.32M
June 09, 2026	21.51	21.64	21.64	21.71	20.9	11.07M
June 08, 2026	21.78	21.21	21.21	22.29	20.95	13.85M
June 05, 2026	22	22.36	22.36	23.05	21.47	17.07M
June 04, 2026	21.8	22.2	22.2	23.05	21.77	16.23M
June 03, 2026	21.41	22.12	22.12	22.94	21.4	16.1M
June 02, 2026	21.85	21.56	21.56	22.07	21.07	13.71M
June 01, 2026	21.88	21.73	21.73	22.87	21.55	15.24M
May 29, 2026	23.66	22.06	22.06	23.81	21.9	21.36M
May 28, 2026	23.42	23.68	23.68	23.95	23.11	13.73M
May 27, 2026	24.41	23.67	23.67	24.94	23.46	22.92M
May 26, 2026	24.6	24.48	24.48	24.94	23.82	20.7M
May 25, 2026	25.25	24.75	24.75	25.79	24.38	16.94M
May 22, 2026	24.89	24.92	24.92	25.07	24.08	21.03M
May 21, 2026	25.77	24.89	24.89	26.03	24.6	23.61M
May 20, 2026	25.66	25.48	25.48	25.9	25.05	17.59M
May 19, 2026	25.7	25.65	25.65	26.02	25.1	19.62M
May 18, 2026	25.3	25.76	25.76	26.18	24.98	27.82M
May 15, 2026	25	25.3	25.3	25.68	24.2	29.98M
May 14, 2026	25.04	24.8	24.8	25.89	24.7	28.47M
May 13, 2026	24.58	24.8	24.8	26.86	24.5	40.64M
May 12, 2026	25.7	24.88	24.88	26	24.69	24.39M
May 11, 2026	26.6	25.76	25.76	27.42	25.5	29.54M
May 08, 2026	25.05	26.11	26.11	26.9	25.05	31.72M
May 07, 2026	23.86	25.36	25.36	25.65	23.71	26.67M