Farsoon Technologies Co., Ltd. (SHA:688433)
China
· Delayed Price · Currency is CNY 80.50
-1.20 (-1.47%)
Apr 28, 2026, 4:00 PM EDT
Farsoon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.40 | 81.68 | 79.70 | 80.50 | 80.50 | -1.47% | 3,089,740 |
| Apr 27, 2026 | 82.99 | 83.99 | 81.51 | 81.70 | 81.70 | -0.45% | 3,637,982 |
| Apr 24, 2026 | 81.93 | 83.58 | 80.50 | 82.07 | 82.07 | -0.52% | 3,583,127 |
| Apr 23, 2026 | 84.34 | 85.41 | 81.90 | 82.50 | 82.50 | -1.86% | 4,396,552 |
| Apr 22, 2026 | 83.42 | 85.53 | 83.07 | 84.06 | 84.06 | -0.23% | 4,299,026 |
| Apr 21, 2026 | 83.29 | 85.80 | 82.78 | 84.25 | 84.25 | 0.67% | 4,531,018 |
| Apr 20, 2026 | 81.25 | 85.58 | 79.85 | 83.69 | 83.69 | 3.00% | 5,546,916 |
| Apr 17, 2026 | 82.58 | 82.77 | 80.53 | 81.25 | 81.25 | -1.50% | 3,620,328 |
| Apr 16, 2026 | 78.91 | 83.47 | 78.91 | 82.49 | 82.49 | 4.55% | 7,693,521 |
| Apr 15, 2026 | 81.27 | 83.78 | 78.63 | 78.90 | 78.90 | -1.74% | 6,188,742 |
| Apr 14, 2026 | 74.59 | 81.50 | 73.02 | 80.30 | 80.30 | 8.72% | 7,752,806 |
| Apr 13, 2026 | 73.50 | 75.33 | 71.00 | 73.86 | 73.86 | 0.68% | 4,508,906 |
| Apr 10, 2026 | 75.50 | 76.83 | 73.36 | 73.36 | 73.36 | -1.86% | 4,403,803 |
| Apr 9, 2026 | 77.00 | 77.28 | 73.96 | 74.75 | 74.75 | -3.39% | 3,637,231 |
| Apr 8, 2026 | 74.47 | 77.50 | 73.66 | 77.37 | 77.37 | 6.09% | 4,291,226 |
| Apr 7, 2026 | 73.50 | 74.60 | 72.51 | 72.93 | 72.93 | 0.07% | 3,020,355 |
| Apr 3, 2026 | 74.47 | 75.39 | 72.69 | 72.88 | 72.88 | -1.57% | 2,561,839 |
| Apr 2, 2026 | 76.00 | 76.46 | 73.70 | 74.04 | 74.04 | -3.94% | 2,430,423 |
| Apr 1, 2026 | 76.89 | 77.97 | 76.27 | 77.08 | 77.08 | 2.53% | 2,794,674 |
| Mar 31, 2026 | 76.52 | 78.62 | 74.00 | 75.18 | 75.18 | -1.49% | 4,180,602 |
| Mar 30, 2026 | 77.00 | 77.93 | 75.09 | 76.32 | 76.32 | -1.52% | 4,187,522 |
| Mar 27, 2026 | 75.93 | 78.31 | 75.21 | 77.50 | 77.50 | 0.77% | 2,714,480 |
| Mar 26, 2026 | 78.90 | 80.47 | 75.84 | 76.91 | 76.91 | -2.41% | 3,038,598 |
| Mar 25, 2026 | 78.93 | 81.49 | 77.38 | 78.81 | 78.81 | 1.97% | 3,834,743 |
| Mar 24, 2026 | 77.10 | 77.58 | 75.38 | 77.29 | 77.29 | 3.26% | 4,069,414 |
| Mar 23, 2026 | 80.00 | 80.59 | 73.80 | 74.85 | 74.85 | -7.71% | 6,104,167 |
| Mar 20, 2026 | 85.20 | 86.00 | 81.09 | 81.10 | 81.10 | -4.16% | 2,977,034 |
| Mar 19, 2026 | 87.68 | 87.68 | 84.02 | 84.62 | 84.62 | -3.57% | 3,895,905 |
| Mar 18, 2026 | 92.07 | 92.07 | 85.58 | 87.75 | 87.75 | -1.80% | 5,175,187 |
| Mar 17, 2026 | 92.56 | 94.00 | 88.88 | 89.36 | 89.36 | -3.44% | 3,023,162 |
| Mar 16, 2026 | 92.62 | 93.73 | 89.00 | 92.54 | 92.54 | -0.09% | 3,445,872 |
| Mar 13, 2026 | 93.50 | 95.35 | 92.04 | 92.62 | 92.62 | -1.05% | 3,080,549 |
| Mar 12, 2026 | 96.24 | 97.94 | 93.00 | 93.60 | 93.60 | -2.85% | 3,191,090 |
| Mar 11, 2026 | 102.00 | 104.60 | 96.35 | 96.35 | 96.35 | -4.32% | 2,894,770 |
| Mar 10, 2026 | 99.84 | 103.09 | 99.00 | 100.70 | 100.70 | 2.41% | 3,932,207 |
| Mar 9, 2026 | 96.69 | 100.61 | 94.23 | 98.33 | 98.33 | -2.10% | 3,979,239 |
| 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 |