Skip to main content
Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China flag China · Delayed Price · Currency is CNY
13.97
+0.34 (2.49%)
Mar 9, 2026, 3:00 PM CST

Farasis Energy (Gan Zhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4813.9913.1513.9713.972.49%16,142,750
Mar 6, 202613.5713.7713.4413.6313.630.81%8,157,849
Mar 5, 202613.6913.7413.4213.5213.520.82%10,509,380
Mar 4, 202613.4613.8813.3513.4113.41-1.97%12,447,810
Mar 3, 202614.2614.4413.6513.6813.68-3.39%18,497,120
Mar 2, 202614.2914.4914.0514.1614.16-2.61%14,431,010
Feb 27, 202614.4514.6014.3914.5414.54-0.07%9,110,567
Feb 26, 202614.9914.9914.5014.5514.55-1.76%13,744,810
Feb 25, 202614.4814.9514.4514.8114.812.56%15,594,880
Feb 24, 202614.8014.9514.4114.4414.44-2.37%17,730,330
Feb 13, 202614.9315.1314.7914.7914.79-1.00%10,210,290
Feb 12, 202614.8815.0414.7814.9414.940.40%9,674,670
Feb 11, 202614.7015.0814.6114.8814.881.22%11,660,850
Feb 10, 202614.8714.8714.5814.7014.700.14%7,871,268
Feb 9, 202614.5914.7714.5814.6814.681.52%13,029,720
Feb 6, 202614.1514.6614.0714.4614.461.54%11,740,790
Feb 5, 202614.3514.4614.1114.2414.24-1.66%9,790,728
Feb 4, 202614.1514.5114.0614.4814.481.19%11,438,340
Feb 3, 202614.1114.3414.0414.3114.312.29%9,309,808
Feb 2, 202614.2614.4713.9713.9913.99-3.78%15,587,760
Jan 30, 202614.7514.9314.3614.5414.54-1.02%13,417,660
Jan 29, 202614.9115.0814.6614.6914.69-2.07%13,913,190
Jan 28, 202615.1515.3014.9215.0015.00-1.96%13,481,750
Jan 27, 202615.6915.8714.8215.3015.30-3.16%27,129,320
Jan 26, 202616.5616.5815.6315.8015.80-3.30%24,147,990
Jan 23, 202615.4216.3515.4216.3416.346.04%30,706,130
Jan 22, 202615.7215.9815.3215.4115.41-2.03%15,994,980
Jan 21, 202615.5416.0015.4315.7315.731.03%15,494,740
Jan 20, 202616.1816.2415.4715.5715.57-3.71%22,687,690
Jan 19, 202616.1616.3816.0316.1716.17-0.43%14,216,059
Jan 16, 202616.3916.4016.0116.2416.240.06%17,410,460
Jan 15, 202616.1816.4516.0816.2316.231.44%21,230,890
Jan 14, 202616.0016.4915.8216.0016.00-26,702,933
Jan 13, 202616.1816.3815.8616.0016.00-0.62%23,952,125
Jan 12, 202616.0016.1715.7116.1016.10-28,582,950
Jan 9, 202616.0116.2315.8816.1016.100.25%17,548,891
Jan 8, 202616.0916.3015.9216.0616.06-2.43%21,687,780
Jan 7, 202616.3717.0016.3516.4616.460.43%20,915,570
Jan 6, 202616.3016.5616.1816.3916.390.86%16,314,540
Jan 5, 202615.7516.3015.7516.2516.253.83%14,528,830
Dec 31, 202515.8415.9815.6215.6515.65-1.01%7,970,992
Dec 30, 202515.7815.9415.5315.8115.81-9,669,933
Dec 29, 202516.0616.2415.7215.8115.81-1.92%12,959,250
Dec 26, 202516.0516.4616.0216.1216.120.50%13,856,380
Dec 25, 202515.7616.1415.6216.0416.041.13%9,718,969
Dec 24, 202515.6415.9015.5915.8615.861.08%10,550,990
Dec 23, 202515.4115.8015.3715.6915.691.29%12,166,880
Dec 22, 202515.4315.7315.3515.4915.490.72%10,250,930
Dec 19, 202515.3415.4815.2515.3815.381.18%7,435,723
Dec 18, 202515.2815.5115.1115.2015.20-2.19%8,007,085
Dec 17, 202515.0115.5614.9215.5415.541.24%14,498,440
Dec 16, 202515.6815.7615.2215.3515.35-2.10%9,767,966
Dec 15, 202515.9516.0415.6215.6815.68-1.75%10,039,580
Dec 12, 202516.1516.2615.8915.9615.96-0.81%14,958,882
Dec 11, 202516.4516.6516.0816.0916.09-1.89%11,687,463
Dec 10, 202516.4416.6216.1316.4016.40-0.24%11,475,760
Dec 9, 202516.7616.7616.3916.4416.44-2.14%11,704,150
Dec 8, 202516.6017.0016.5216.8016.801.63%17,980,810
Dec 5, 202515.8816.8215.6916.5316.534.42%21,622,460
Dec 4, 202515.8015.9315.4915.8315.830.44%9,669,094
Dec 3, 202516.2616.3415.6915.7615.76-3.02%13,254,770
Dec 2, 202516.3416.4016.0616.2516.25-0.12%9,731,376
Dec 1, 202516.4716.6616.1716.2716.27-0.91%16,504,020
Nov 28, 202516.2116.5916.1116.4216.42-0.67%21,030,858
Nov 27, 202516.5117.1416.5116.5316.53-17,703,659
Nov 26, 202516.4016.7416.2616.5316.530.06%13,255,850
Nov 25, 202516.7016.8516.3916.5216.52-0.24%16,999,220
Nov 24, 202516.4417.3516.4416.5616.565.01%28,257,560
Nov 21, 202516.6616.8615.7515.7715.77-7.02%25,186,560
Nov 20, 202517.5217.7616.9516.9616.96-3.25%20,293,160
Nov 19, 202518.1118.5517.4017.5317.53-4.57%25,718,220
Nov 18, 202517.9918.8017.8618.3718.372.97%36,617,220
Nov 17, 202517.8118.1017.5017.8417.840.45%19,069,470
Nov 14, 202518.0118.1917.6417.7617.76-2.26%20,286,050
Nov 13, 202517.5818.5017.5818.1718.173.30%28,543,600
Nov 12, 202518.0518.2017.1017.5917.59-3.51%22,676,710
Nov 11, 202518.0518.7918.0518.2318.231.00%25,167,320
Nov 10, 202518.8719.1017.8918.0518.05-3.68%27,361,520
Nov 7, 202518.7019.1418.3218.7418.74-0.74%25,741,920
Nov 6, 202518.4019.1718.3118.8818.884.08%32,234,530
Nov 5, 202517.5218.4017.4118.1418.141.11%28,268,380
Nov 4, 202517.8418.4517.6717.9417.941.24%27,475,450
Nov 3, 202517.7517.9517.2417.7217.72-0.73%23,855,070
Oct 31, 202517.4518.6017.2317.8517.85-2.51%38,690,270
Oct 30, 202518.0018.5917.9018.3118.311.95%30,726,690
Oct 29, 202517.6718.0717.6017.9617.961.81%18,023,350
Oct 28, 202517.6617.9417.3917.6417.64-0.23%15,755,190
Oct 27, 202518.0618.2317.5217.6817.680.11%20,576,480
Oct 24, 202517.4017.7117.2617.6617.662.61%16,384,350
Oct 23, 202517.1517.2816.6517.2117.211.06%14,661,250
Oct 22, 202517.1017.2316.7817.0317.03-0.76%10,833,470
Oct 21, 202517.3517.4217.0517.1617.160.41%15,193,270
Oct 20, 202517.0817.5916.9217.0917.092.03%18,028,810
Oct 17, 202517.6117.9316.6516.7516.75-5.31%23,938,580
Oct 16, 202517.9118.1017.6117.6917.69-1.89%15,624,460
Oct 15, 202517.6618.0517.4618.0318.032.10%20,553,530
Oct 14, 202518.8118.9417.5017.6617.66-5.21%30,044,090
Oct 13, 202517.5718.8417.5718.6318.631.25%35,001,370
Oct 10, 202520.0120.5818.2518.4018.40-10.20%57,711,740
Oct 9, 202521.6221.8520.4420.4920.49-4.21%42,729,150