Skip to main content
Friend Co.,Ltd. (SHA:605050)
China flag China · Delayed Price · Currency is CNY
13.05
+0.27 (2.11%)
Mar 10, 2026, 3:00 PM CST

Friend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.9912.9912.5712.7812.78-2.81%6,350,700
Mar 6, 202612.8613.2012.7813.1513.152.18%3,819,600
Mar 5, 202612.9513.1512.8112.8712.870.70%3,749,000
Mar 4, 202613.1613.2612.7012.7812.78-4.20%8,386,403
Mar 3, 202613.6513.8913.2613.3413.34-2.13%10,386,100
Mar 2, 202613.5613.7813.3413.6313.63-0.80%7,029,400
Feb 27, 202613.4613.7413.4013.7413.741.93%7,028,800
Feb 26, 202613.5613.5813.4413.4813.48-0.37%3,266,400
Feb 25, 202613.4613.6913.4013.5313.530.52%5,052,000
Feb 24, 202613.2613.6213.1813.4613.462.28%6,457,100
Feb 13, 202613.4713.4713.1313.1613.16-2.37%6,652,400
Feb 12, 202613.6713.7113.3213.4813.48-1.46%6,419,955
Feb 11, 202613.2913.7813.2113.6813.682.93%10,275,600
Feb 10, 202613.3113.3313.1913.2913.29-0.08%2,810,300
Feb 9, 202613.1713.3913.1713.3013.301.53%4,373,900
Feb 6, 202613.0813.2413.0413.1013.10-0.61%3,031,000
Feb 5, 202613.4013.4213.1413.1813.18-2.80%4,330,300
Feb 4, 202613.4613.8813.4013.5613.360.59%6,033,700
Feb 3, 202613.2913.5113.2013.4813.281.74%5,335,900
Feb 2, 202613.7213.8613.2513.2513.05-3.43%7,997,700
Jan 30, 202613.4413.8013.2813.7213.522.08%9,464,100
Jan 29, 202613.3613.6213.2313.4413.24-0.07%7,604,900
Jan 28, 202613.4713.5713.2013.4513.250.07%6,644,600
Jan 27, 202613.6913.7413.0313.4413.24-1.90%7,335,300
Jan 26, 202614.0014.0413.6213.7013.50-2.07%9,706,800
Jan 23, 202614.0714.1013.8613.9913.78-0.57%6,233,100
Jan 22, 202613.9714.1613.8014.0713.861.30%10,080,100
Jan 21, 202613.9413.9813.7213.8913.690.51%5,822,000
Jan 20, 202613.8514.1613.6513.8213.620.07%7,851,000
Jan 19, 202613.4913.8113.4013.8113.612.68%7,508,700
Jan 16, 202613.4313.4913.3313.4513.250.30%4,001,200
Jan 15, 202613.5213.6213.3013.4113.21-0.89%6,891,900
Jan 14, 202613.3213.8413.3213.5313.330.59%9,475,400
Jan 13, 202613.7013.7413.2513.4513.25-0.22%9,137,603
Jan 12, 202613.5813.7813.3513.4813.28-1.68%9,120,003
Jan 9, 202613.6913.7813.5313.7113.510.29%6,839,500
Jan 8, 202613.6213.8313.6113.6713.47-0.65%8,248,800
Jan 7, 202613.8913.8913.6313.7613.56-0.36%8,110,000
Jan 6, 202613.4314.1013.3913.8113.613.14%12,456,200
Jan 5, 202613.5013.5413.2613.3913.19-0.59%6,297,700
Dec 31, 202513.2413.5713.1613.4713.271.81%8,571,600
Dec 30, 202513.0113.3913.0013.2313.031.46%7,330,200
Dec 29, 202513.2113.3213.0113.0412.85-1.66%3,601,700
Dec 26, 202513.1213.4113.0613.2613.060.30%4,091,781
Dec 25, 202512.9013.3212.9013.2213.032.64%5,952,700
Dec 24, 202512.7912.8812.7212.8812.691.02%2,326,000
Dec 23, 202512.9312.9412.7012.7512.56-1.39%3,016,800
Dec 22, 202512.8013.0512.7012.9312.740.86%4,311,300
Dec 19, 202512.6812.8912.6712.8212.630.79%2,778,600
Dec 18, 202512.5512.8912.5512.7212.530.71%3,680,300
Dec 17, 202512.5812.6712.4012.6312.440.40%3,048,500
Dec 16, 202512.9012.9012.5112.5812.39-1.41%2,893,700
Dec 15, 202512.8112.9612.7312.7612.57-1.09%2,712,800
Dec 12, 202512.8212.9912.8112.9012.710.62%2,788,700
Dec 11, 202513.0913.1112.8012.8212.63-2.29%5,807,955
Dec 10, 202513.0113.6412.8813.1212.930.77%10,527,770
Dec 9, 202513.1613.2112.9313.0212.83-1.14%4,318,200
Dec 8, 202513.3013.3413.1613.1712.98-0.53%4,212,124
Dec 5, 202512.9513.2412.8813.2413.041.77%3,012,600
Dec 4, 202513.1813.1812.9313.0112.82-0.84%3,757,800
Dec 3, 202513.2513.2613.0313.1212.93-1.35%3,912,700
Dec 2, 202513.2513.3412.8613.3013.10-1.26%9,003,103
Dec 1, 202513.3713.5113.2713.4713.270.75%4,501,100
Nov 28, 202513.4013.4213.2013.3713.170.22%4,576,900
Nov 27, 202513.4013.4713.3013.3413.140.30%3,038,174
Nov 26, 202513.5113.5313.2513.3013.10-1.48%3,189,700
Nov 25, 202513.4713.7113.3813.5013.301.28%4,961,000
Nov 24, 202513.1513.4513.0613.3313.132.07%3,532,624
Nov 21, 202513.3013.4713.0413.0612.87-2.61%4,827,500
Nov 20, 202513.5413.6413.3413.4113.21-1.18%4,261,900
Nov 19, 202513.8813.9813.4013.5713.37-2.23%6,217,400
Nov 18, 202514.2114.2113.8113.8813.68-2.05%5,673,500
Nov 17, 202514.4014.4014.1614.1713.96-1.53%5,477,100
Nov 14, 202514.3114.6514.1714.3914.18-0.28%7,752,258
Nov 13, 202514.2414.7314.1314.4314.221.62%9,723,069
Nov 12, 202514.6014.6114.0914.2013.99-2.87%7,918,300
Nov 11, 202514.5814.7314.4414.6214.400.21%6,651,627
Nov 10, 202514.6314.7714.3514.5914.37-0.14%7,824,500
Nov 7, 202514.7414.9314.6114.6114.39-1.95%6,083,500
Nov 6, 202514.9914.9914.6514.9014.68-0.47%7,776,500
Nov 5, 202514.7715.0114.5114.9714.751.35%9,149,700
Nov 4, 202514.7714.9814.6514.7714.55-0.81%10,556,800
Nov 3, 202514.3714.9814.3414.8914.673.84%16,596,120
Oct 31, 202514.4714.8714.3414.3414.13-14,712,700
Oct 30, 202515.2015.6014.3414.3414.13-6.76%27,601,700
Oct 29, 202514.5215.8114.3215.3815.157.03%33,580,210
Oct 28, 202514.4314.5314.3114.3714.16-0.48%6,777,700
Oct 27, 202514.6014.6014.1814.4414.23-10,660,100
Oct 24, 202514.4014.7114.3214.4414.230.28%9,835,900
Oct 23, 202514.3114.5314.0714.4014.190.63%14,652,600
Oct 22, 202514.1914.5214.0914.3114.100.35%11,359,800
Oct 21, 202513.8714.5513.7414.2614.053.63%18,610,500
Oct 20, 202513.9414.0513.6813.7613.56-0.15%14,056,000
Oct 17, 202514.2614.4113.7013.7813.58-3.37%15,611,400
Oct 16, 202514.8714.8714.1814.2614.05-3.45%12,217,700
Oct 15, 202514.6614.8614.4614.7714.550.68%14,586,000
Oct 14, 202515.4115.6414.5014.6714.45-4.74%16,245,050
Oct 13, 202515.3015.5215.1015.4015.17-2.53%11,886,000
Oct 10, 202515.9816.2415.7015.8015.57-1.25%10,429,300
Oct 9, 202517.0017.0615.6516.0015.76-5.88%17,672,500