Farsoon Technologies Co., Ltd. (SHA:688433)
China
· Delayed Price · Currency is CNY 100.44
-0.99 (-0.98%)
At close: Mar 6, 2026
Farsoon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.09 | 103.96 | 98.02 | 100.44 | 100.44 | -0.98% | 3,178,959 |
| Mar 5, 2026 | 95.00 | 102.78 | 94.01 | 101.43 | 101.43 | 9.89% | 6,180,107 |
| Mar 4, 2026 | 92.89 | 96.20 | 91.90 | 92.30 | 92.30 | -1.81% | 4,250,059 |
| Mar 3, 2026 | 99.68 | 102.27 | 93.31 | 94.00 | 94.00 | -8.25% | 7,178,223 |
| Mar 2, 2026 | 105.00 | 107.00 | 100.44 | 102.45 | 102.45 | -1.96% | 7,545,478 |
| Feb 27, 2026 | 97.50 | 106.32 | 97.00 | 104.50 | 104.50 | 5.14% | 6,728,746 |
| Feb 26, 2026 | 87.88 | 101.98 | 85.68 | 99.39 | 99.39 | 12.98% | 9,999,593 |
| Feb 25, 2026 | 84.56 | 88.58 | 83.00 | 87.97 | 87.97 | 5.06% | 4,424,063 |
| Feb 24, 2026 | 86.00 | 86.00 | 82.05 | 83.73 | 83.73 | -1.34% | 3,898,183 |
| Feb 13, 2026 | 82.04 | 86.21 | 80.06 | 84.87 | 84.87 | 3.96% | 8,191,126 |
| Feb 12, 2026 | 81.00 | 84.70 | 81.00 | 81.64 | 81.64 | -1.22% | 3,881,679 |
| Feb 11, 2026 | 85.60 | 85.60 | 79.06 | 82.65 | 82.65 | -1.90% | 4,451,964 |
| Feb 10, 2026 | 84.26 | 85.15 | 81.11 | 84.25 | 84.25 | 0.26% | 2,240,191 |
| Feb 9, 2026 | 82.19 | 84.98 | 81.30 | 84.03 | 84.03 | 3.74% | 3,441,871 |
| Feb 6, 2026 | 83.00 | 84.99 | 81.00 | 81.00 | 81.00 | -3.83% | 3,175,682 |
| Feb 5, 2026 | 89.41 | 90.60 | 83.51 | 84.23 | 84.23 | -5.42% | 5,565,616 |
| Feb 4, 2026 | 90.70 | 90.90 | 87.06 | 89.06 | 89.06 | -1.17% | 2,897,127 |
| Feb 3, 2026 | 85.70 | 90.99 | 83.93 | 90.11 | 90.11 | 7.26% | 6,085,525 |
| Feb 2, 2026 | 85.60 | 87.73 | 82.70 | 84.01 | 84.01 | -0.34% | 4,817,807 |
| Jan 30, 2026 | 85.96 | 86.74 | 81.97 | 84.30 | 84.30 | -0.09% | 4,856,094 |
| Jan 29, 2026 | 85.50 | 89.40 | 83.80 | 84.38 | 84.38 | -1.96% | 3,886,404 |
| Jan 28, 2026 | 89.18 | 90.21 | 85.21 | 86.07 | 86.07 | -4.33% | 5,123,273 |
| Jan 27, 2026 | 89.43 | 97.20 | 88.60 | 89.97 | 89.97 | -1.73% | 6,564,929 |
| Jan 26, 2026 | 89.37 | 93.06 | 85.00 | 91.55 | 91.55 | 2.55% | 7,810,135 |
| Jan 23, 2026 | 87.99 | 91.50 | 85.80 | 89.27 | 89.27 | 4.35% | 5,993,033 |
| Jan 22, 2026 | 85.52 | 87.49 | 83.61 | 85.55 | 85.55 | 0.18% | 4,980,285 |
| Jan 21, 2026 | 84.64 | 87.80 | 83.50 | 85.40 | 85.40 | 0.90% | 3,585,935 |
| Jan 20, 2026 | 87.73 | 89.71 | 82.68 | 84.64 | 84.64 | -2.82% | 4,303,309 |
| Jan 19, 2026 | 82.00 | 90.87 | 82.00 | 87.10 | 87.10 | 5.02% | 5,886,204 |
| Jan 16, 2026 | 81.68 | 83.89 | 79.18 | 82.94 | 82.94 | 2.80% | 4,593,416 |
| Jan 15, 2026 | 74.95 | 81.94 | 72.43 | 80.68 | 80.68 | 5.05% | 7,647,367 |
| Jan 14, 2026 | 75.98 | 80.78 | 74.65 | 76.80 | 76.80 | 2.88% | 6,691,099 |
| Jan 13, 2026 | 82.59 | 82.59 | 74.62 | 74.65 | 74.65 | -11.97% | 8,670,435 |
| Jan 12, 2026 | 77.80 | 85.18 | 75.10 | 84.80 | 84.80 | 9.62% | 8,949,126 |
| Jan 9, 2026 | 76.30 | 81.23 | 74.00 | 77.36 | 77.36 | 1.39% | 6,352,419 |
| Jan 8, 2026 | 72.78 | 77.25 | 71.80 | 76.30 | 76.30 | 4.48% | 7,377,582 |
| Jan 7, 2026 | 76.11 | 77.66 | 72.81 | 73.03 | 73.03 | -5.96% | 6,154,287 |
| Jan 6, 2026 | 78.61 | 79.02 | 72.27 | 77.66 | 77.66 | -2.19% | 8,945,957 |
| Jan 5, 2026 | 67.00 | 79.40 | 65.58 | 79.40 | 79.40 | 19.99% | 10,305,610 |
| Dec 31, 2025 | 65.37 | 66.98 | 63.80 | 66.17 | 66.17 | 1.18% | 4,151,253 |
| Dec 30, 2025 | 64.83 | 65.49 | 63.76 | 65.40 | 65.40 | 0.77% | 4,447,982 |
| Dec 29, 2025 | 65.00 | 66.66 | 63.68 | 64.90 | 64.90 | 2.85% | 5,633,227 |
| Dec 26, 2025 | 62.50 | 65.00 | 61.00 | 63.10 | 63.10 | 2.02% | 4,905,127 |
| Dec 25, 2025 | 61.88 | 65.00 | 60.70 | 61.85 | 61.85 | 1.33% | 5,648,630 |
| Dec 24, 2025 | 58.49 | 61.70 | 58.42 | 61.04 | 61.04 | 5.83% | 4,653,912 |
| Dec 23, 2025 | 58.98 | 59.48 | 57.08 | 57.68 | 57.68 | -1.22% | 4,197,550 |
| Dec 22, 2025 | 58.90 | 59.59 | 56.50 | 58.39 | 58.39 | -0.98% | 5,156,753 |
| Dec 19, 2025 | 55.66 | 59.88 | 55.65 | 58.97 | 58.97 | 5.97% | 4,600,473 |
| Dec 18, 2025 | 53.89 | 58.80 | 53.51 | 55.65 | 55.65 | 3.21% | 5,641,527 |
| Dec 17, 2025 | 53.53 | 55.50 | 52.40 | 53.92 | 53.92 | 2.06% | 4,504,965 |
| Dec 16, 2025 | 51.76 | 53.15 | 51.54 | 52.83 | 52.83 | 2.19% | 3,160,341 |
| Dec 15, 2025 | 52.76 | 53.67 | 51.65 | 51.70 | 51.70 | -2.69% | 2,927,238 |
| Dec 12, 2025 | 52.60 | 53.43 | 50.96 | 53.13 | 53.13 | 1.59% | 3,730,341 |
| Dec 11, 2025 | 53.62 | 54.47 | 52.21 | 52.30 | 52.30 | -2.33% | 2,452,794 |
| Dec 10, 2025 | 55.45 | 55.50 | 52.52 | 53.55 | 53.55 | -3.32% | 5,138,724 |
| Dec 9, 2025 | 56.12 | 57.08 | 55.11 | 55.39 | 55.39 | -3.27% | 4,016,626 |
| Dec 8, 2025 | 57.67 | 58.38 | 56.71 | 57.26 | 57.26 | -1.34% | 3,309,914 |
| Dec 5, 2025 | 57.36 | 60.37 | 55.74 | 58.04 | 58.04 | -2.75% | 6,342,264 |
| Dec 4, 2025 | 60.25 | 62.63 | 57.72 | 59.68 | 59.68 | -0.90% | 3,740,884 |
| Dec 3, 2025 | 59.22 | 61.19 | 59.22 | 60.22 | 60.22 | 0.84% | 2,552,876 |
| Dec 2, 2025 | 62.33 | 62.78 | 59.00 | 59.72 | 59.72 | -3.44% | 3,174,043 |
| Dec 1, 2025 | 62.48 | 64.66 | 61.37 | 61.85 | 61.85 | 0.02% | 4,811,883 |
| Nov 28, 2025 | 63.00 | 64.00 | 59.47 | 61.84 | 61.84 | -1.04% | 4,969,313 |
| Nov 27, 2025 | 62.18 | 63.52 | 61.34 | 62.49 | 62.49 | 0.50% | 4,378,626 |
| Nov 26, 2025 | 57.54 | 62.70 | 56.13 | 62.18 | 62.18 | 7.21% | 7,411,369 |
| Nov 25, 2025 | 58.00 | 59.60 | 53.26 | 58.00 | 58.00 | -0.96% | 10,190,290 |
| Nov 24, 2025 | 57.15 | 60.81 | 56.01 | 58.56 | 58.56 | 4.55% | 5,280,766 |
| Nov 21, 2025 | 57.45 | 58.66 | 55.29 | 56.01 | 56.01 | -1.65% | 3,607,660 |
| Nov 20, 2025 | 61.50 | 61.85 | 55.73 | 56.95 | 56.95 | -7.02% | 5,589,333 |
| Nov 19, 2025 | 63.00 | 64.00 | 61.13 | 61.25 | 61.25 | -2.78% | 3,656,855 |
| Nov 18, 2025 | 59.59 | 63.48 | 59.50 | 63.00 | 63.00 | 6.64% | 6,656,685 |
| Nov 17, 2025 | 58.00 | 59.18 | 57.00 | 59.08 | 59.08 | 1.53% | 3,729,629 |
| Nov 14, 2025 | 58.89 | 60.50 | 57.60 | 58.19 | 58.19 | -1.29% | 4,126,744 |
| Nov 13, 2025 | 58.50 | 59.91 | 58.48 | 58.95 | 58.95 | 0.65% | 2,397,229 |
| Nov 12, 2025 | 58.14 | 58.97 | 56.86 | 58.57 | 58.57 | 0.43% | 2,361,428 |
| Nov 11, 2025 | 58.88 | 60.91 | 58.00 | 58.32 | 58.32 | -0.95% | 3,497,453 |
| Nov 10, 2025 | 57.00 | 60.66 | 57.00 | 58.88 | 58.88 | 2.06% | 7,647,605 |
| Nov 7, 2025 | 52.61 | 58.30 | 52.03 | 57.69 | 57.69 | 9.66% | 8,514,563 |
| Nov 6, 2025 | 51.00 | 52.66 | 49.73 | 52.61 | 52.61 | 6.37% | 5,582,555 |
| Nov 5, 2025 | 46.51 | 49.58 | 45.67 | 49.46 | 49.46 | 6.32% | 4,630,377 |
| Nov 4, 2025 | 48.50 | 48.50 | 45.25 | 46.52 | 46.52 | -2.80% | 4,181,180 |
| Nov 3, 2025 | 48.30 | 49.68 | 47.73 | 47.86 | 47.86 | -1.05% | 3,492,184 |
| Oct 31, 2025 | 48.51 | 49.70 | 48.20 | 48.37 | 48.37 | 0.79% | 3,188,733 |
| Oct 30, 2025 | 50.00 | 50.64 | 47.84 | 47.99 | 47.99 | -4.23% | 7,486,668 |
| Oct 29, 2025 | 51.60 | 51.60 | 49.00 | 50.11 | 50.11 | -3.28% | 4,462,066 |
| Oct 28, 2025 | 49.86 | 52.50 | 49.64 | 51.81 | 51.81 | 1.79% | 3,843,253 |
| Oct 27, 2025 | 51.99 | 52.49 | 48.87 | 50.90 | 50.90 | 0.79% | 4,939,167 |
| Oct 24, 2025 | 49.60 | 50.50 | 48.69 | 50.50 | 50.50 | 3.08% | 3,656,882 |
| Oct 23, 2025 | 51.23 | 51.23 | 48.30 | 48.99 | 48.99 | -3.18% | 4,457,275 |
| Oct 22, 2025 | 52.13 | 52.30 | 50.07 | 50.60 | 50.60 | -2.99% | 2,527,037 |
| Oct 21, 2025 | 52.00 | 53.35 | 52.00 | 52.16 | 52.16 | 0.06% | 3,231,818 |
| Oct 20, 2025 | 52.00 | 54.33 | 51.82 | 52.13 | 52.13 | 0.25% | 3,261,252 |
| Oct 17, 2025 | 54.47 | 54.47 | 51.88 | 52.00 | 52.00 | -4.59% | 3,261,790 |
| Oct 16, 2025 | 52.94 | 57.15 | 52.17 | 54.50 | 54.50 | 2.95% | 5,894,804 |
| Oct 15, 2025 | 51.60 | 52.94 | 50.00 | 52.94 | 52.94 | 4.34% | 2,737,918 |
| Oct 14, 2025 | 54.67 | 54.72 | 50.25 | 50.74 | 50.74 | -4.41% | 3,888,972 |
| Oct 13, 2025 | 48.00 | 53.85 | 48.00 | 53.08 | 53.08 | 3.73% | 5,328,014 |
| Oct 10, 2025 | 52.18 | 53.00 | 50.87 | 51.17 | 51.17 | -2.33% | 3,626,397 |
| Oct 9, 2025 | 53.99 | 54.50 | 52.00 | 52.39 | 52.39 | -0.46% | 3,647,082 |
| Sep 30, 2025 | 53.76 | 54.60 | 52.00 | 52.63 | 52.63 | -1.81% | 4,509,911 |