Friend Co. Ltd. Class A 605050
SSE · China · Transportation
CNY 10.05+0.06 (+0.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.05 | +0.60% | CNY 10.04 | CNY 10.08 | CNY 9.97 | 1.09M |
| 2026-09-29 | CNY 9.99 | +0.20% | CNY 9.95 | CNY 10.09 | CNY 9.94 | 1.09M |
| 2026-09-28 | CNY 9.97 | -0.89% | CNY 10.19 | CNY 10.19 | CNY 9.90 | 1.10M |
| 2026-09-24 | CNY 10.06 | -0.40% | CNY 10.11 | CNY 10.16 | CNY 10.01 | 1.09M |
| 2026-09-23 | CNY 10.10 | -0.98% | CNY 10.18 | CNY 10.20 | CNY 10.08 | 959.10K |
| 2026-09-22 | CNY 10.20 | +0.29% | CNY 10.20 | CNY 10.34 | CNY 10.18 | 1.64M |
| 2026-09-21 | CNY 10.17 | +0.10% | CNY 10.35 | CNY 10.35 | CNY 10.14 | 1.19M |
| 2026-09-18 | CNY 10.16 | +0.89% | CNY 10.12 | CNY 10.25 | CNY 10.07 | 1.74M |
| 2026-09-17 | CNY 10.07 | +0.40% | CNY 10.00 | CNY 10.13 | CNY 9.92 | 1.14M |
| 2026-09-16 | CNY 10.03 | +1.42% | CNY 9.87 | CNY 10.09 | CNY 9.76 | 1.48M |
| 2026-09-15 | CNY 9.89 | +0.20% | CNY 9.87 | CNY 10.00 | CNY 9.78 | 2.31M |
| 2026-09-14 | CNY 9.87 | -1.50% | CNY 10.00 | CNY 10.09 | CNY 9.86 | 2.11M |
| 2026-09-11 | CNY 10.02 | -2.91% | CNY 10.30 | CNY 10.38 | CNY 9.97 | 2.29M |
| 2026-09-10 | CNY 10.32 | -1.43% | CNY 10.47 | CNY 10.53 | CNY 10.31 | 1.86M |
| 2026-09-09 | CNY 10.47 | 0.00% | CNY 10.47 | CNY 10.61 | CNY 10.35 | 1.97M |
| 2026-09-08 | CNY 10.47 | +0.10% | CNY 10.47 | CNY 10.48 | CNY 10.40 | 1.07M |
| 2026-09-07 | CNY 10.46 | -0.19% | CNY 10.43 | CNY 10.55 | CNY 10.40 | 1.34M |
| 2026-09-04 | CNY 10.48 | -0.85% | CNY 10.64 | CNY 10.71 | CNY 10.45 | 1.51M |
| 2026-09-03 | CNY 10.57 | -0.56% | CNY 10.70 | CNY 10.73 | CNY 10.50 | 1.77M |
| 2026-09-02 | CNY 10.63 | -1.21% | CNY 10.72 | CNY 10.73 | CNY 10.51 | 2.14M |
| 2026-09-01 | CNY 10.76 | +1.61% | CNY 10.53 | CNY 10.85 | CNY 10.51 | 3.46M |
| 2026-08-31 | CNY 10.59 | +2.32% | CNY 10.21 | CNY 10.66 | CNY 10.21 | 3.48M |
| 2026-08-28 | CNY 10.35 | +1.57% | CNY 10.31 | CNY 10.43 | CNY 10.21 | 1.58M |
| 2026-08-27 | CNY 10.19 | -0.68% | CNY 10.26 | CNY 10.28 | CNY 10.16 | 1.80M |
| 2026-08-26 | CNY 10.26 | -0.19% | CNY 10.29 | CNY 10.43 | CNY 10.24 | 1.35M |
| 2026-08-25 | CNY 10.28 | +1.28% | CNY 10.13 | CNY 10.32 | CNY 10.13 | 1.28M |
| 2026-08-24 | CNY 10.15 | -1.74% | CNY 10.33 | CNY 10.38 | CNY 10.13 | 1.59M |
| 2026-08-21 | CNY 10.33 | +0.68% | CNY 10.32 | CNY 10.36 | CNY 10.13 | 1.31M |
| 2026-08-20 | CNY 10.26 | +1.48% | CNY 10.26 | CNY 10.32 | CNY 10.13 | 1.51M |
| 2026-08-19 | CNY 10.11 | -4.26% | CNY 10.55 | CNY 10.65 | CNY 10.10 | 3.02M |
| 2026-08-18 | CNY 10.56 | -1.58% | CNY 10.73 | CNY 10.79 | CNY 10.54 | 1.88M |
| 2026-08-17 | CNY 10.73 | +0.66% | CNY 10.64 | CNY 10.79 | CNY 10.50 | 2.84M |
| 2026-08-14 | CNY 10.66 | -0.19% | CNY 10.70 | CNY 10.76 | CNY 10.58 | 1.58M |
| 2026-08-13 | CNY 10.68 | -1.75% | CNY 10.88 | CNY 10.98 | CNY 10.68 | 2.16M |
| 2026-08-12 | CNY 10.87 | +0.93% | CNY 10.77 | CNY 10.97 | CNY 10.75 | 2.09M |
| 2026-08-11 | CNY 10.77 | -1.55% | CNY 11.02 | CNY 11.02 | CNY 10.73 | 2.64M |
| 2026-08-10 | CNY 10.94 | +3.50% | CNY 10.52 | CNY 11.25 | CNY 10.50 | 5.72M |
| 2026-08-07 | CNY 10.57 | -0.38% | CNY 10.56 | CNY 10.68 | CNY 10.44 | 2.92M |
| 2026-08-06 | CNY 10.61 | -0.38% | CNY 10.74 | CNY 11.08 | CNY 10.46 | 3.49M |
| 2026-08-05 | CNY 10.65 | -1.02% | CNY 10.76 | CNY 10.84 | CNY 10.53 | 3.31M |
| 2026-08-04 | CNY 10.76 | 0.00% | CNY 10.70 | CNY 10.79 | CNY 10.59 | 3.44M |
| 2026-08-03 | CNY 10.76 | +5.18% | CNY 10.20 | CNY 10.81 | CNY 10.20 | 5.49M |
| 2026-07-31 | CNY 10.23 | +0.99% | CNY 10.10 | CNY 10.24 | CNY 10.05 | 2.58M |
| 2026-07-30 | CNY 10.13 | -0.30% | CNY 10.16 | CNY 10.26 | CNY 10.06 | 2.39M |
| 2026-07-29 | CNY 10.16 | -0.49% | CNY 10.26 | CNY 10.38 | CNY 10.10 | 3.99M |
| 2026-07-28 | CNY 10.21 | -0.78% | CNY 10.21 | CNY 10.25 | CNY 10.06 | 2.57M |
| 2026-07-27 | CNY 10.29 | +0.68% | CNY 10.22 | CNY 10.49 | CNY 10.21 | 3.21M |
| 2026-07-24 | CNY 10.22 | +0.49% | CNY 10.08 | CNY 10.41 | CNY 10.02 | 3.61M |
| 2026-07-23 | CNY 10.17 | +1.80% | CNY 9.90 | CNY 10.19 | CNY 9.88 | 2.58M |
| 2026-07-22 | CNY 9.99 | +0.81% | CNY 9.88 | CNY 10.16 | CNY 9.80 | 3.31M |
| 2026-07-21 | CNY 9.91 | -0.90% | CNY 9.95 | CNY 10.12 | CNY 9.75 | 4.18M |
| 2026-07-20 | CNY 10.00 | -1.48% | CNY 10.15 | CNY 10.43 | CNY 9.84 | 4.63M |
| 2026-07-17 | CNY 10.15 | -5.76% | CNY 10.78 | CNY 10.78 | CNY 10.12 | 5.17M |
| 2026-07-16 | CNY 10.77 | +4.97% | CNY 10.26 | CNY 10.78 | CNY 10.18 | 7.98M |
| 2026-07-15 | CNY 10.26 | +7.10% | CNY 9.55 | CNY 10.38 | CNY 9.54 | 7.05M |
| 2026-07-14 | CNY 9.58 | +2.02% | CNY 9.50 | CNY 9.62 | CNY 9.30 | 2.55M |
| 2026-07-13 | CNY 9.39 | -2.29% | CNY 9.58 | CNY 9.66 | CNY 9.35 | 2.10M |
| 2026-07-10 | CNY 9.61 | +0.95% | CNY 9.48 | CNY 9.68 | CNY 9.39 | 2.20M |
| 2026-07-09 | CNY 9.52 | -2.36% | CNY 9.56 | CNY 9.60 | CNY 9.33 | 2.07M |
| 2026-07-08 | CNY 9.75 | +0.41% | CNY 9.66 | CNY 9.76 | CNY 9.50 | 2.05M |
| 2026-07-07 | CNY 9.71 | -2.71% | CNY 9.99 | CNY 9.99 | CNY 9.68 | 2.34M |
| 2026-07-06 | CNY 9.98 | 0.00% | CNY 9.99 | CNY 10.07 | CNY 9.86 | 2.56M |
| 2026-07-03 | CNY 9.98 | +3.96% | CNY 9.61 | CNY 10.07 | CNY 9.61 | 4.39M |
| 2026-07-02 | CNY 9.60 | +0.52% | CNY 9.51 | CNY 9.75 | CNY 9.51 | 2.98M |
| 2026-07-01 | CNY 9.55 | +2.03% | CNY 9.31 | CNY 9.70 | CNY 9.31 | 3.47M |
| 2026-06-30 | CNY 9.36 | -0.32% | CNY 9.40 | CNY 9.53 | CNY 9.23 | 2.96M |
| 2026-06-29 | CNY 9.39 | -1.37% | CNY 9.49 | CNY 9.55 | CNY 9.10 | 4.39M |
| 2026-06-26 | CNY 9.52 | -3.05% | CNY 9.80 | CNY 9.82 | CNY 9.50 | 3.48M |
| 2026-06-25 | CNY 9.82 | -2.00% | CNY 10.00 | CNY 10.08 | CNY 9.81 | 2.77M |
| 2026-06-24 | CNY 10.02 | -2.34% | CNY 10.19 | CNY 10.29 | CNY 9.94 | 3.18M |
| 2026-06-23 | CNY 10.26 | +1.68% | CNY 10.09 | CNY 10.56 | CNY 10.01 | 5.05M |
| 2026-06-22 | CNY 10.09 | -1.18% | CNY 10.10 | CNY 10.28 | CNY 9.74 | 4.42M |
| 2026-06-18 | CNY 10.21 | +1.19% | CNY 10.02 | CNY 10.33 | CNY 9.90 | 3.71M |
| 2026-06-17 | CNY 10.09 | -2.42% | CNY 10.27 | CNY 10.35 | CNY 10.02 | 2.84M |
| 2026-06-16 | CNY 10.34 | -0.48% | CNY 10.31 | CNY 10.39 | CNY 10.19 | 1.96M |
| 2026-06-15 | CNY 10.39 | +1.27% | CNY 10.33 | CNY 10.53 | CNY 10.29 | 2.78M |
| 2026-06-12 | CNY 10.26 | +0.39% | CNY 10.25 | CNY 10.39 | CNY 10.21 | 2.54M |
| 2026-06-11 | CNY 10.22 | -1.54% | CNY 10.33 | CNY 10.37 | CNY 10.15 | 1.92M |
| 2026-06-10 | CNY 10.38 | -0.95% | CNY 10.45 | CNY 10.50 | CNY 10.28 | 2.65M |
| 2026-06-09 | CNY 10.48 | +0.38% | CNY 10.39 | CNY 10.57 | CNY 10.35 | 2.17M |
| 2026-06-08 | CNY 10.44 | -2.70% | CNY 10.66 | CNY 10.72 | CNY 10.28 | 2.98M |
| 2026-06-05 | CNY 10.73 | +0.75% | CNY 10.65 | CNY 10.90 | CNY 10.61 | 2.38M |
| 2026-06-04 | CNY 10.65 | -2.02% | CNY 10.95 | CNY 10.96 | CNY 10.60 | 2.72M |
| 2026-06-03 | CNY 10.87 | -1.90% | CNY 11.02 | CNY 11.06 | CNY 10.79 | 2.76M |
| 2026-06-02 | CNY 11.08 | +0.54% | CNY 11.07 | CNY 11.32 | CNY 10.80 | 4.31M |
| 2026-06-01 | CNY 11.02 | +1.85% | CNY 10.82 | CNY 11.07 | CNY 10.79 | 2.88M |
| 2026-05-29 | CNY 10.82 | -1.28% | CNY 11.08 | CNY 11.08 | CNY 10.78 | 2.38M |
| 2026-05-28 | CNY 10.96 | +0.18% | CNY 10.97 | CNY 11.04 | CNY 10.70 | 2.95M |
| 2026-05-27 | CNY 10.94 | -3.36% | CNY 11.31 | CNY 11.31 | CNY 10.88 | 5.41M |
| 2026-05-26 | CNY 11.32 | -2.33% | CNY 11.61 | CNY 11.61 | CNY 11.20 | 5.47M |