Farsoon Technologies Co., Ltd. (SHA:688433)
China
· Delayed Price · Currency is CNY 58.04
-1.64 (-2.75%)
At close: Dec 5, 2025
Farsoon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 53.35 | 55.21 | 52.72 | 53.60 | 53.60 | -0.37% | 4,780,715 |
| Sep 26, 2025 | 56.02 | 56.49 | 53.70 | 53.80 | 53.80 | -4.29% | 4,867,461 |
| Sep 25, 2025 | 56.90 | 58.38 | 56.00 | 56.21 | 56.21 | -0.88% | 4,134,674 |
| Sep 24, 2025 | 56.80 | 58.52 | 56.20 | 56.71 | 56.71 | -0.16% | 4,371,478 |
| Sep 23, 2025 | 59.80 | 60.18 | 55.86 | 56.80 | 56.80 | -5.65% | 5,493,938 |
| Sep 22, 2025 | 57.19 | 61.00 | 56.40 | 60.20 | 60.20 | 5.60% | 6,118,915 |
| Sep 19, 2025 | 59.01 | 60.25 | 56.50 | 57.01 | 57.01 | -4.18% | 4,906,168 |
| Sep 18, 2025 | 56.23 | 61.60 | 55.52 | 59.50 | 59.50 | 3.89% | 6,907,463 |
| Sep 17, 2025 | 59.01 | 59.09 | 56.00 | 57.27 | 57.27 | -3.15% | 6,317,595 |
| Sep 16, 2025 | 54.34 | 60.07 | 53.51 | 59.13 | 59.13 | 8.81% | 8,502,704 |
| Sep 15, 2025 | 50.90 | 54.80 | 50.31 | 54.34 | 54.34 | 5.86% | 6,239,712 |
| Sep 12, 2025 | 49.40 | 53.51 | 49.40 | 51.33 | 51.33 | 3.18% | 6,232,410 |
| Sep 11, 2025 | 49.19 | 51.00 | 48.31 | 49.75 | 49.75 | 1.14% | 4,771,731 |
| Sep 10, 2025 | 49.00 | 50.00 | 48.49 | 49.19 | 49.19 | -1.54% | 4,917,927 |
| Sep 9, 2025 | 47.00 | 49.98 | 46.01 | 49.96 | 49.96 | 6.18% | 8,686,685 |
| Sep 8, 2025 | 46.89 | 48.17 | 46.11 | 47.05 | 47.05 | 0.92% | 6,655,528 |
| Sep 5, 2025 | 43.80 | 46.96 | 43.34 | 46.62 | 46.62 | 7.59% | 6,448,730 |
| Sep 4, 2025 | 46.45 | 47.00 | 42.34 | 43.33 | 43.33 | -5.72% | 5,674,028 |
| Sep 3, 2025 | 46.09 | 46.50 | 44.30 | 45.96 | 45.96 | 0.77% | 5,756,868 |
| Sep 2, 2025 | 46.79 | 48.18 | 44.72 | 45.61 | 45.61 | -3.45% | 8,422,029 |
| Sep 1, 2025 | 45.60 | 47.80 | 45.60 | 47.24 | 47.24 | 5.21% | 9,009,391 |
| Aug 29, 2025 | 43.48 | 45.86 | 41.80 | 44.90 | 44.90 | 3.43% | 8,847,189 |
| Aug 28, 2025 | 42.76 | 44.30 | 42.00 | 43.41 | 43.41 | 2.43% | 8,072,825 |
| Aug 27, 2025 | 43.56 | 44.99 | 42.38 | 42.38 | 42.38 | -2.35% | 7,474,758 |
| Aug 26, 2025 | 43.80 | 44.39 | 42.53 | 43.40 | 43.40 | -0.91% | 6,101,426 |
| Aug 25, 2025 | 42.50 | 44.44 | 42.50 | 43.80 | 43.80 | 3.08% | 7,324,095 |
| Aug 22, 2025 | 42.01 | 43.30 | 41.52 | 42.49 | 42.49 | 1.46% | 6,869,137 |
| Aug 21, 2025 | 41.88 | 42.76 | 41.01 | 41.88 | 41.88 | 0.19% | 5,047,926 |
| Aug 20, 2025 | 41.23 | 42.80 | 40.80 | 41.80 | 41.80 | - | 6,517,073 |
| Aug 19, 2025 | 42.67 | 42.96 | 41.10 | 41.80 | 41.80 | -2.65% | 6,232,478 |
| Aug 18, 2025 | 43.55 | 44.50 | 42.00 | 42.94 | 42.94 | -0.23% | 10,259,120 |
| Aug 15, 2025 | 40.50 | 43.68 | 40.50 | 43.04 | 43.04 | 6.67% | 9,494,131 |
| Aug 14, 2025 | 41.00 | 41.23 | 39.30 | 40.35 | 40.35 | -1.61% | 9,028,757 |
| Aug 13, 2025 | 38.01 | 41.15 | 37.88 | 41.01 | 41.01 | 7.89% | 14,358,300 |
| Aug 12, 2025 | 37.20 | 38.66 | 36.50 | 38.01 | 38.01 | 1.33% | 11,024,210 |
| Aug 11, 2025 | 35.67 | 39.50 | 35.67 | 37.51 | 37.51 | 5.16% | 14,027,930 |
| Aug 8, 2025 | 35.20 | 36.75 | 35.01 | 35.67 | 35.67 | 0.65% | 8,123,691 |
| Aug 7, 2025 | 35.20 | 36.08 | 34.57 | 35.44 | 35.44 | 1.63% | 8,078,455 |
| Aug 6, 2025 | 34.89 | 35.48 | 33.85 | 34.87 | 34.87 | 0.84% | 7,186,465 |
| Aug 5, 2025 | 33.21 | 34.74 | 33.20 | 34.58 | 34.58 | 4.09% | 8,820,394 |
| Aug 4, 2025 | 32.18 | 33.49 | 32.03 | 33.22 | 33.22 | 2.63% | 4,575,376 |
| Aug 1, 2025 | 32.20 | 33.05 | 31.84 | 32.37 | 32.37 | 0.94% | 3,433,610 |
| Jul 31, 2025 | 32.77 | 33.55 | 31.98 | 32.07 | 32.07 | -2.40% | 3,834,200 |
| Jul 30, 2025 | 33.02 | 34.26 | 31.80 | 32.86 | 32.86 | -0.42% | 6,063,299 |
| Jul 29, 2025 | 34.00 | 34.39 | 32.95 | 33.00 | 33.00 | -2.91% | 4,775,487 |
| Jul 28, 2025 | 34.34 | 34.84 | 33.97 | 33.99 | 33.99 | -1.39% | 3,624,679 |
| Jul 25, 2025 | 33.80 | 34.50 | 33.66 | 34.47 | 34.47 | 1.98% | 2,993,385 |
| Jul 24, 2025 | 33.90 | 34.44 | 33.60 | 33.80 | 33.80 | -0.50% | 3,851,839 |
| Jul 23, 2025 | 35.15 | 35.49 | 33.77 | 33.97 | 33.97 | -3.49% | 5,219,980 |
| Jul 22, 2025 | 36.06 | 36.33 | 35.19 | 35.20 | 35.20 | -2.36% | 4,585,696 |
| Jul 21, 2025 | 36.75 | 36.94 | 36.00 | 36.05 | 36.05 | -1.39% | 3,159,700 |
| Jul 18, 2025 | 37.84 | 37.84 | 36.11 | 36.56 | 36.56 | -3.41% | 5,166,465 |
| Jul 17, 2025 | 36.20 | 37.96 | 35.71 | 37.85 | 37.85 | 4.53% | 4,791,908 |
| Jul 16, 2025 | 35.40 | 36.83 | 35.40 | 36.21 | 36.21 | 1.57% | 3,143,594 |
| Jul 15, 2025 | 37.17 | 37.17 | 35.12 | 35.65 | 35.65 | -3.20% | 5,673,477 |
| Jul 14, 2025 | 37.46 | 38.47 | 36.58 | 36.83 | 36.83 | -1.68% | 2,552,393 |
| Jul 11, 2025 | 37.21 | 38.37 | 36.53 | 37.46 | 37.46 | 1.38% | 4,381,513 |
| Jul 10, 2025 | 38.21 | 38.25 | 36.51 | 36.95 | 36.95 | -3.27% | 3,833,009 |