Skip to main content
Freewon China Co.,Ltd. (SHA:688678)
China flag China · Delayed Price · Currency is CNY
23.26
+0.30 (1.31%)
Apr 29, 2026, 3:00 PM CST

Freewon China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.9523.5121.9123.2623.261.31%28,798,619
Apr 28, 202623.2923.9622.6022.9622.96-1.50%22,311,074
Apr 27, 202623.3023.6022.4723.3123.310.91%18,863,600
Apr 24, 202623.4023.9722.6323.1023.10-1.95%24,410,301
Apr 23, 202623.6824.0722.8023.5623.56-0.34%36,088,104
Apr 22, 202621.6524.2021.2123.6423.648.51%45,497,618
Apr 21, 202622.3322.4120.8021.7921.71-2.68%30,176,943
Apr 20, 202622.5023.6822.0122.3922.310.45%56,405,859
Apr 17, 202621.0722.7820.9522.2922.216.85%52,532,745
Apr 16, 202619.0621.2918.9720.8620.7910.86%47,154,869
Apr 15, 202619.3919.4218.7618.8118.75-2.08%14,744,701
Apr 14, 202618.7919.3518.7919.2119.152.67%16,987,655
Apr 13, 202618.4719.0418.4418.7118.65-0.19%16,471,251
Apr 10, 202619.3219.5018.4318.7518.69-1.87%33,934,389
Apr 9, 202618.4619.4818.2919.1119.041.94%20,503,489
Apr 8, 202617.9118.7917.9118.7418.687.32%17,490,899
Apr 7, 202617.2917.7117.2117.4617.411.83%9,438,982
Apr 3, 202617.8618.0016.8717.1517.09-3.96%14,799,301
Apr 2, 202618.0518.7317.6917.8617.80-0.99%17,772,159
Apr 1, 202618.0318.3017.8718.0417.983.06%14,387,799
Mar 31, 202618.3518.4317.3617.5017.44-4.86%19,545,903
Mar 30, 202618.7519.2518.3918.3918.33-2.90%16,112,837
Mar 27, 202618.8919.5718.5118.9418.88-1.45%18,236,399
Mar 26, 202619.4819.6719.0519.2219.16-1.72%14,953,203
Mar 25, 202619.1619.7419.1419.5619.492.16%21,753,465
Mar 24, 202618.6319.3918.5119.1419.083.80%26,737,647
Mar 23, 202618.0018.8217.9218.4418.38-0.15%22,026,003
Mar 20, 202619.1819.3918.4318.4718.41-3.44%16,630,067
Mar 19, 202619.2119.4918.9619.1319.07-2.12%16,268,545
Mar 18, 202618.7319.6118.6519.5419.484.79%24,030,047
Mar 17, 202619.1919.4118.5918.6518.59-2.90%17,696,335
Mar 16, 202618.1519.3518.1419.2119.146.75%29,685,277
Mar 13, 202618.0518.4517.7917.9917.93-0.32%20,246,519
Mar 12, 202618.5718.7117.6818.0517.994.98%34,143,787
Mar 11, 202617.2117.6817.1117.1917.14-0.04%12,334,034
Mar 10, 202616.7017.3316.7017.2017.144.51%9,531,995
Mar 9, 202616.8016.8316.0016.4616.40-4.32%14,604,211
Mar 6, 202616.7217.6316.4317.2017.143.04%13,447,392
Mar 5, 202617.0017.1916.6116.6916.64-0.13%8,381,937
Mar 4, 202616.5917.2716.5916.7116.66-1.68%9,833,664
Mar 3, 202618.4718.4717.0017.0016.94-6.63%18,063,723
Mar 2, 202618.3418.3617.8618.2118.15-2.04%16,942,449
Feb 27, 202618.3918.6418.0518.5918.520.43%14,007,629
Feb 26, 202618.1418.7117.9318.5118.450.89%16,677,807
Feb 25, 202618.8618.9218.1818.3418.28-3.20%22,434,397
Feb 24, 202618.0719.9617.4718.9518.896.68%34,099,771
Feb 13, 202617.8318.2717.7017.7617.71-0.64%13,409,120
Feb 12, 202617.8118.1017.5217.8817.820.12%19,065,143
Feb 11, 202616.4418.4716.4417.8617.807.99%29,621,745
Feb 10, 202616.5616.8416.5116.5416.48-0.60%8,352,454
Feb 9, 202616.2416.7816.0816.6416.583.52%11,961,585
Feb 6, 202615.0416.3615.0116.0716.024.70%18,144,951
Feb 5, 202615.9115.9115.2615.3515.30-3.89%12,403,054
Feb 4, 202616.2916.5315.6715.9715.92-2.66%14,041,845
Feb 3, 202616.0116.5215.9416.4116.351.05%11,758,215
Feb 2, 202616.0716.5916.0316.2416.18-0.92%20,320,509
Jan 30, 202617.6917.6915.7816.3916.33-7.79%33,697,047
Jan 29, 202617.0618.6916.8317.7717.713.66%35,492,477
Jan 28, 202616.9117.7716.9017.1417.09-22,351,461
Jan 27, 202616.8417.1816.3017.1417.092.65%15,350,047
Jan 26, 202617.6117.8516.6416.7016.65-5.04%14,825,187
Jan 23, 202617.1417.6917.1417.5917.532.07%9,793,641
Jan 22, 202617.5217.9817.1817.2317.17-0.41%8,789,294
Jan 21, 202616.9917.4116.8817.3017.241.34%10,841,407
Jan 20, 202617.5717.8116.8917.0717.02-3.67%14,889,391
Jan 19, 202617.6418.1617.4617.7217.660.44%14,096,865
Jan 16, 202617.4117.7617.3017.6417.591.98%11,033,257
Jan 15, 202617.5017.5417.0517.3017.24-0.08%7,209,033
Jan 14, 202617.2917.7917.0617.3117.26-0.04%13,474,390
Jan 13, 202618.0518.1217.1917.3217.26-3.47%11,270,728
Jan 12, 202617.7117.9517.2117.9417.882.32%13,920,258
Jan 9, 202617.6117.6917.4317.5417.48-0.40%11,419,841
Jan 8, 202617.6317.9617.5017.6117.55-0.12%10,025,700
Jan 7, 202617.8017.8617.1617.6317.57-2.56%15,272,389
Jan 6, 202618.2218.3317.7918.0918.03-1.06%11,494,652
Jan 5, 202617.2818.6717.2118.2918.235.88%15,555,329
Dec 31, 202517.5417.5417.0017.2717.21-1.11%7,586,214
Dec 30, 202516.7917.5916.7117.4617.413.34%11,394,445
Dec 29, 202516.7517.1816.5616.9016.840.72%6,305,708
Dec 26, 202517.1417.2316.6816.7816.72-1.71%6,657,273
Dec 25, 202516.8417.2516.7217.0717.021.40%5,550,023
Dec 24, 202516.5916.9116.4816.8416.782.17%5,185,942
Dec 23, 202516.5616.6816.3916.4816.42-0.73%5,177,478
Dec 22, 202516.3916.7916.3116.6016.551.97%5,614,130
Dec 19, 202516.2916.5416.2016.2816.230.93%5,206,311
Dec 18, 202516.3316.4616.0916.1316.08-2.08%6,139,381
Dec 17, 202515.9716.5215.8116.4716.423.13%8,592,862
Dec 16, 202516.3516.6315.8715.9715.92-2.79%8,632,053
Dec 15, 202516.7917.1116.3016.4316.37-3.15%8,787,720
Dec 12, 202516.9517.0716.5716.9616.910.08%8,284,747
Dec 11, 202517.2017.3816.9116.9516.89-1.45%6,039,981
Dec 10, 202517.6117.6916.9717.2017.14-2.86%8,642,735
Dec 9, 202517.8718.2017.5817.7117.65-1.79%6,915,029
Dec 8, 202517.8518.1717.5218.0317.970.92%7,496,789
Dec 5, 202517.5417.9117.3617.8617.811.25%8,304,771
Dec 4, 202517.5918.0017.3117.6417.591.19%9,798,764
Dec 3, 202518.1918.1917.2017.4417.38-3.90%9,382,768
Dec 2, 202517.8418.5417.7218.1418.081.60%14,981,875
Dec 1, 202517.6417.9017.2517.8617.802.16%11,008,210
Nov 28, 202517.2317.5517.0717.4817.421.50%5,978,989