Skip to main content
Freewon China Co.,Ltd. (SHA:688678)
China flag China · Delayed Price · Currency is CNY
23.04
-1.04 (-4.32%)
Mar 9, 2026, 3:00 PM CST

Freewon China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.5223.5622.4023.03--4.36%9,779,303
Mar 6, 202623.4124.6823.0024.0824.083.04%9,605,281
Mar 5, 202623.8024.0623.2523.3723.37-0.13%5,987,099
Mar 4, 202623.2324.1823.2323.4023.40-1.68%7,024,046
Mar 3, 202625.8625.8623.8023.8023.80-6.63%12,902,666
Mar 2, 202625.6725.7025.0125.4925.49-2.04%12,101,750
Feb 27, 202625.7526.1025.2726.0226.020.42%10,005,453
Feb 26, 202625.4026.1925.1025.9125.910.90%11,912,725
Feb 25, 202626.4026.4925.4525.6825.68-3.20%16,024,570
Feb 24, 202625.3027.9524.4626.5326.536.67%24,356,989
Feb 13, 202624.9625.5824.7824.8724.87-0.64%9,577,944
Feb 12, 202624.9325.3424.5325.0325.030.12%13,617,964
Feb 11, 202623.0125.8623.0125.0025.007.99%21,158,390
Feb 10, 202623.1923.5723.1123.1523.15-0.60%5,966,039
Feb 9, 202622.7323.4922.5123.2923.293.51%8,543,990
Feb 6, 202621.0622.9021.0222.5022.504.70%12,960,680
Feb 5, 202622.2822.2821.3621.4921.49-3.89%8,859,325
Feb 4, 202622.8123.1421.9422.3622.36-2.66%10,029,895
Feb 3, 202622.4223.1322.3122.9722.971.06%8,398,726
Feb 2, 202622.5023.2222.4422.7322.73-0.92%14,514,650
Jan 30, 202624.7624.7622.0922.9422.94-7.80%24,069,320
Jan 29, 202623.8826.1723.5624.8824.883.67%25,351,770
Jan 28, 202623.6824.8823.6624.0024.00-15,965,335
Jan 27, 202623.5824.0522.8224.0024.002.65%10,964,320
Jan 26, 202624.6624.9923.3023.3823.38-5.04%10,589,420
Jan 23, 202623.9924.7723.9924.6224.622.07%6,995,459
Jan 22, 202624.5325.1724.0524.1224.12-0.41%6,278,068
Jan 21, 202623.7824.3823.6324.2224.221.34%7,743,863
Jan 20, 202624.6024.9323.6523.9023.90-3.67%10,635,280
Jan 19, 202624.7025.4324.4524.8124.810.45%10,069,190
Jan 16, 202624.3824.8624.2224.7024.701.98%7,880,899
Jan 15, 202624.5024.5523.8724.2224.22-0.08%5,149,310
Jan 14, 202624.2124.9023.8824.2424.24-0.04%9,624,565
Jan 13, 202625.2725.3724.0724.2524.25-3.46%8,050,521
Jan 12, 202624.7925.1324.1025.1225.122.32%9,943,042
Jan 9, 202624.6524.7724.4024.5524.55-0.41%8,157,030
Jan 8, 202624.6825.1524.5024.6524.65-0.12%7,161,215
Jan 7, 202624.9225.0024.0224.6824.68-2.57%10,908,850
Jan 6, 202625.5125.6624.9025.3325.33-1.05%8,210,466
Jan 5, 202624.1926.1424.1025.6025.605.87%11,110,950
Dec 31, 202524.5624.5623.8024.1824.18-1.10%5,418,725
Dec 30, 202523.5024.6223.4024.4524.453.34%8,138,890
Dec 29, 202523.4524.0523.1823.6623.660.72%4,504,078
Dec 26, 202524.0024.1223.3523.4923.49-1.72%4,755,196
Dec 25, 202523.5724.1523.4123.9023.901.40%3,964,303
Dec 24, 202523.2323.6723.0723.5723.572.17%3,704,245
Dec 23, 202523.1923.3522.9523.0723.07-0.73%3,698,199
Dec 22, 202522.9423.5022.8423.2423.241.97%4,010,093
Dec 19, 202522.8023.1622.6822.7922.790.93%3,718,794
Dec 18, 202522.8623.0522.5322.5822.58-2.08%4,385,273
Dec 17, 202522.3623.1322.1423.0623.063.13%6,137,759
Dec 16, 202522.8923.2822.2222.3622.36-2.78%6,165,753
Dec 15, 202523.5023.9622.8223.0023.00-3.16%6,276,944
Dec 12, 202523.7323.9023.2023.7523.750.08%5,917,677
Dec 11, 202524.0824.3323.6723.7323.73-1.45%4,314,273
Dec 10, 202524.6624.7723.7624.0824.08-2.86%6,173,383
Dec 9, 202525.0225.4824.6124.7924.79-1.78%4,939,307
Dec 8, 202524.9925.4424.5325.2425.240.92%5,354,850
Dec 5, 202524.5625.0724.3025.0125.011.26%5,931,980
Dec 4, 202524.6325.2024.2424.7024.701.19%6,999,118
Dec 3, 202525.4625.4724.0824.4124.41-3.90%6,701,978
Dec 2, 202524.9825.9524.8125.4025.401.60%10,701,340
Dec 1, 202524.6925.0624.1525.0025.002.17%7,863,008
Nov 28, 202524.1224.5723.9024.4724.471.49%4,270,707
Nov 27, 202523.8524.4923.8024.1124.110.46%4,871,237
Nov 26, 202524.1124.5323.6324.0024.00-1.07%5,310,224
Nov 25, 202524.1024.4123.8024.2624.261.51%4,315,287
Nov 24, 202523.1024.0923.0123.9023.903.46%4,006,544
Nov 21, 202523.5323.8022.8023.1023.10-3.14%4,420,369
Nov 20, 202523.7124.0923.3323.8523.850.85%4,330,668
Nov 19, 202524.4724.4723.5623.6523.65-2.59%4,431,268
Nov 18, 202524.5124.7224.1524.2824.28-1.94%3,778,328
Nov 17, 202524.7325.0524.5024.7624.761.06%4,038,387
Nov 14, 202524.9725.3224.4124.5024.50-1.88%5,172,355
Nov 13, 202524.6725.5024.6424.9724.971.84%5,895,585
Nov 12, 202525.0725.2624.3124.5224.52-1.92%4,384,288
Nov 11, 202525.4325.4824.7025.0025.00-0.95%4,299,542
Nov 10, 202525.5026.2025.1025.2425.24-0.83%5,890,203
Nov 7, 202525.8025.9025.1125.4525.45-2.38%4,513,314
Nov 6, 202525.6626.2025.4026.0726.071.72%4,663,749
Nov 5, 202525.1325.9925.0925.6325.63-0.66%5,577,348
Nov 4, 202526.6226.7425.5025.8025.80-3.15%7,610,292
Nov 3, 202527.0227.0225.6826.6426.64-1.48%9,697,122
Oct 31, 202526.9727.5626.6627.0427.040.26%8,917,383
Oct 30, 202528.8529.1026.8726.9726.97-6.81%13,560,070
Oct 29, 202528.2029.1028.0028.9428.941.72%10,690,880
Oct 28, 202531.3331.5027.9028.4528.45-8.78%24,425,700
Oct 27, 202530.9031.5830.5331.1931.192.26%13,462,320
Oct 24, 202529.7030.8429.4230.5030.503.21%8,804,207
Oct 23, 202529.9130.4929.0129.5529.55-2.64%6,659,983
Oct 22, 202531.1031.1029.8330.3530.35-2.07%8,849,694
Oct 21, 202528.8031.8828.8030.9930.999.08%16,793,410
Oct 20, 202528.0028.7527.9128.4128.412.90%6,530,084
Oct 17, 202528.9028.9727.6127.6127.61-3.56%8,300,881
Oct 16, 202529.1529.1528.0828.6328.63-1.68%8,946,440
Oct 15, 202527.9629.1327.5029.1229.124.26%11,885,460
Oct 14, 202529.8930.2327.6027.9327.93-6.12%11,446,100
Oct 13, 202528.7030.1928.5629.7529.75-4.86%15,220,520
Oct 10, 202532.6033.5531.2231.2731.27-5.07%12,615,760
Oct 9, 202533.5033.9832.6932.9432.94-0.30%9,855,468