Skip to main content
Farasis Energy (Gan Zhou) Co., Ltd. (SHA:688567)
China flag China · Delayed Price · Currency is CNY
14.10
+0.55 (4.06%)
Apr 29, 2026, 3:00 PM CST

Farasis Energy (Gan Zhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5814.2013.4614.10-4.06%21,736,256
Apr 28, 202613.4813.8113.4113.5513.55-0.29%11,931,830
Apr 27, 202613.6913.8213.4013.5913.59-0.88%12,185,500
Apr 24, 202613.5913.9013.4513.7113.710.29%12,630,040
Apr 23, 202613.8313.9213.5013.6713.67-1.80%14,993,610
Apr 22, 202614.0014.4613.8613.9213.920.29%20,112,630
Apr 21, 202613.7114.0313.6113.8813.881.17%16,602,630
Apr 20, 202613.8613.9013.6313.7213.72-1.51%11,454,180
Apr 17, 202613.4514.0013.4413.9313.933.19%17,839,240
Apr 16, 202613.4013.7213.2913.5013.501.43%13,340,140
Apr 15, 202613.7413.7513.2813.3113.31-3.48%14,515,740
Apr 14, 202613.4613.8313.2713.7913.793.22%15,150,710
Apr 13, 202613.3513.5713.3013.3613.36-0.74%12,161,470
Apr 10, 202612.9513.7512.9013.4613.464.67%19,437,860
Apr 9, 202613.0813.1412.8212.8612.86-2.13%9,684,835
Apr 8, 202612.8313.1512.8313.1413.145.04%12,969,430
Apr 7, 202612.5212.7812.4512.5112.510.40%7,061,526
Apr 3, 202612.6612.8312.4012.4612.46-1.66%7,818,364
Apr 2, 202613.1813.2712.5912.6712.67-4.52%14,880,740
Apr 1, 202613.2513.4113.1113.2713.271.76%9,541,508
Mar 31, 202613.4813.6513.0413.0413.04-4.05%11,386,010
Mar 30, 202613.8513.9813.2813.5913.59-1.81%13,655,300
Mar 27, 202613.3214.0013.3213.8413.842.06%14,689,216
Mar 26, 202613.5013.9513.3913.5613.560.22%15,790,090
Mar 25, 202613.5013.6613.3113.5313.530.89%13,090,060
Mar 24, 202613.5413.6212.8113.4113.410.60%16,076,820
Mar 23, 202613.4613.8713.1913.3313.33-2.42%18,168,450
Mar 20, 202613.8514.2013.6513.6613.66-1.09%19,594,820
Mar 19, 202613.6314.1013.5913.8113.810.29%15,816,075
Mar 18, 202613.9714.0713.6513.7713.77-1.29%9,898,979
Mar 17, 202614.3514.4413.9113.9513.95-1.76%10,743,240
Mar 16, 202614.1014.4114.0614.2014.200.42%11,388,700
Mar 13, 202614.2814.6314.1214.1414.14-1.12%14,295,780
Mar 12, 202614.3014.3814.0014.3014.300.70%14,922,960
Mar 11, 202614.0014.5713.9514.2014.201.28%20,582,510
Mar 10, 202613.9814.2213.8014.0214.020.36%11,082,350
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