Farsoon Technologies Co., Ltd. Class A 688433
SSE · China · Distribution Services
CNY 78.78-2.20 (-2.72%)
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 78.78 | -2.72% | CNY 81.35 | CNY 81.92 | CNY 78.58 | 3.16M |
| 2026-09-29 | CNY 80.98 | -0.44% | CNY 81.08 | CNY 82.14 | CNY 79.37 | 3.61M |
| 2026-09-28 | CNY 81.34 | -5.97% | CNY 86.27 | CNY 86.92 | CNY 79.61 | 4.94M |
| 2026-09-24 | CNY 86.50 | -4.39% | CNY 89.90 | CNY 91.00 | CNY 86.50 | 3.45M |
| 2026-09-23 | CNY 90.47 | +0.75% | CNY 89.99 | CNY 92.29 | CNY 89.61 | 3.96M |
| 2026-09-22 | CNY 89.80 | -0.44% | CNY 90.98 | CNY 94.11 | CNY 89.50 | 4.56M |
| 2026-09-21 | CNY 90.20 | -4.36% | CNY 93.86 | CNY 93.86 | CNY 90.00 | 5.55M |
| 2026-09-18 | CNY 94.31 | +6.15% | CNY 90.18 | CNY 95.90 | CNY 89.02 | 6.74M |
| 2026-09-17 | CNY 88.85 | -0.91% | CNY 88.78 | CNY 90.68 | CNY 87.61 | 4.61M |
| 2026-09-16 | CNY 89.67 | -0.37% | CNY 90.03 | CNY 91.41 | CNY 88.20 | 4.26M |
| 2026-09-15 | CNY 90.00 | -1.10% | CNY 90.69 | CNY 91.99 | CNY 88.43 | 3.71M |
| 2026-09-14 | CNY 91.00 | +2.09% | CNY 87.50 | CNY 93.27 | CNY 86.00 | 6.75M |
| 2026-09-11 | CNY 89.14 | -6.83% | CNY 94.53 | CNY 94.53 | CNY 86.80 | 6.56M |
| 2026-09-10 | CNY 95.67 | -3.27% | CNY 98.54 | CNY 98.54 | CNY 94.15 | 5.50M |
| 2026-09-09 | CNY 98.90 | -4.19% | CNY 103.29 | CNY 104.27 | CNY 95.30 | 9.40M |
| 2026-09-08 | CNY 103.22 | -6.51% | CNY 109.01 | CNY 112.11 | CNY 102.75 | 8.55M |
| 2026-09-07 | CNY 110.41 | +2.52% | CNY 110.00 | CNY 116.00 | CNY 109.01 | 7.05M |
| 2026-09-04 | CNY 107.70 | -3.98% | CNY 111.72 | CNY 114.00 | CNY 106.58 | 4.20M |
| 2026-09-03 | CNY 112.16 | -0.66% | CNY 111.91 | CNY 114.80 | CNY 108.00 | 4.98M |
| 2026-09-02 | CNY 112.90 | +2.52% | CNY 109.96 | CNY 118.00 | CNY 108.01 | 8.35M |
| 2026-09-01 | CNY 110.13 | -1.18% | CNY 111.80 | CNY 114.77 | CNY 109.08 | 6.63M |
| 2026-08-31 | CNY 111.45 | +14.66% | CNY 96.50 | CNY 113.50 | CNY 95.50 | 11.98M |
| 2026-08-28 | CNY 97.20 | -2.49% | CNY 99.00 | CNY 101.68 | CNY 96.95 | 4.67M |
| 2026-08-27 | CNY 99.68 | +1.82% | CNY 99.47 | CNY 101.65 | CNY 96.92 | 6.11M |
| 2026-08-26 | CNY 97.90 | -1.21% | CNY 99.20 | CNY 102.26 | CNY 95.26 | 5.52M |
| 2026-08-25 | CNY 99.10 | -6.51% | CNY 104.05 | CNY 105.42 | CNY 92.92 | 11.54M |
| 2026-08-24 | CNY 106.00 | +1.09% | CNY 105.66 | CNY 109.50 | CNY 103.00 | 9.86M |
| 2026-08-21 | CNY 104.86 | +1.56% | CNY 103.00 | CNY 107.86 | CNY 99.59 | 10.54M |
| 2026-08-20 | CNY 103.25 | +20.00% | CNY 88.00 | CNY 103.25 | CNY 87.50 | 10.96M |
| 2026-08-19 | CNY 86.04 | -12.28% | CNY 99.01 | CNY 99.01 | CNY 85.04 | 9.57M |
| 2026-08-18 | CNY 98.08 | +2.01% | CNY 96.87 | CNY 99.98 | CNY 94.51 | 6.13M |
| 2026-08-17 | CNY 96.15 | +1.42% | CNY 95.88 | CNY 100.45 | CNY 93.20 | 6.47M |
| 2026-08-14 | CNY 94.80 | +2.75% | CNY 92.26 | CNY 95.08 | CNY 89.71 | 4.18M |
| 2026-08-13 | CNY 92.26 | -3.76% | CNY 97.56 | CNY 98.99 | CNY 92.11 | 5.87M |
| 2026-08-12 | CNY 95.86 | +4.79% | CNY 91.60 | CNY 96.44 | CNY 89.59 | 4.98M |
| 2026-08-11 | CNY 91.48 | -1.79% | CNY 91.20 | CNY 93.79 | CNY 89.99 | 4.26M |
| 2026-08-10 | CNY 93.15 | +0.05% | CNY 93.90 | CNY 93.90 | CNY 91.10 | 4.38M |
| 2026-08-07 | CNY 93.10 | +6.67% | CNY 87.71 | CNY 93.82 | CNY 86.00 | 7.36M |
| 2026-08-06 | CNY 87.28 | +10.06% | CNY 79.96 | CNY 89.48 | CNY 78.68 | 7.79M |
| 2026-08-05 | CNY 79.30 | +8.63% | CNY 72.53 | CNY 79.83 | CNY 72.01 | 5.14M |
| 2026-08-04 | CNY 73.00 | +5.90% | CNY 68.89 | CNY 73.80 | CNY 68.68 | 4.00M |
| 2026-08-03 | CNY 68.93 | -1.39% | CNY 69.88 | CNY 71.07 | CNY 67.61 | 3.05M |
| 2026-07-31 | CNY 69.90 | +0.58% | CNY 73.00 | CNY 76.88 | CNY 69.17 | 4.43M |
| 2026-07-30 | CNY 69.50 | -8.23% | CNY 75.50 | CNY 76.99 | CNY 67.85 | 5.09M |
| 2026-07-29 | CNY 75.73 | +3.03% | CNY 74.10 | CNY 75.90 | CNY 70.80 | 3.68M |
| 2026-07-28 | CNY 73.50 | -5.76% | CNY 77.61 | CNY 78.02 | CNY 72.50 | 3.69M |
| 2026-07-27 | CNY 77.99 | +3.95% | CNY 75.47 | CNY 78.78 | CNY 74.21 | 4.78M |
| 2026-07-24 | CNY 75.03 | -4.10% | CNY 78.00 | CNY 79.99 | CNY 74.66 | 2.99M |
| 2026-07-23 | CNY 78.24 | -0.94% | CNY 79.00 | CNY 82.83 | CNY 78.07 | 3.46M |
| 2026-07-22 | CNY 78.98 | -2.75% | CNY 81.20 | CNY 82.52 | CNY 78.39 | 3.81M |
| 2026-07-21 | CNY 81.21 | +7.41% | CNY 77.60 | CNY 83.00 | CNY 70.00 | 6.41M |
| 2026-07-20 | CNY 75.61 | -10.00% | CNY 86.43 | CNY 86.44 | CNY 73.52 | 6.28M |
| 2026-07-17 | CNY 84.01 | -6.10% | CNY 91.30 | CNY 92.90 | CNY 82.59 | 6.69M |
| 2026-07-16 | CNY 89.47 | -7.43% | CNY 93.75 | CNY 95.00 | CNY 89.00 | 6.32M |
| 2026-07-15 | CNY 96.65 | +15.00% | CNY 81.18 | CNY 100.85 | CNY 81.18 | 10.61M |
| 2026-07-14 | CNY 84.04 | -3.46% | CNY 88.79 | CNY 88.99 | CNY 81.81 | 4.98M |
| 2026-07-13 | CNY 87.05 | +2.93% | CNY 84.00 | CNY 88.50 | CNY 82.20 | 8.06M |
| 2026-07-10 | CNY 84.57 | -0.14% | CNY 83.97 | CNY 91.00 | CNY 83.02 | 8.05M |
| 2026-07-09 | CNY 84.69 | +8.02% | CNY 74.50 | CNY 85.88 | CNY 74.50 | 5.57M |
| 2026-07-08 | CNY 78.40 | -3.80% | CNY 82.00 | CNY 82.18 | CNY 78.00 | 3.62M |
| 2026-07-07 | CNY 81.50 | -3.17% | CNY 84.24 | CNY 84.88 | CNY 80.80 | 3.75M |
| 2026-07-06 | CNY 84.17 | -0.86% | CNY 84.90 | CNY 86.95 | CNY 82.00 | 4.56M |
| 2026-07-03 | CNY 84.90 | +1.00% | CNY 86.01 | CNY 88.16 | CNY 84.00 | 5.36M |
| 2026-07-02 | CNY 84.06 | -2.11% | CNY 84.90 | CNY 91.87 | CNY 82.81 | 6.65M |
| 2026-07-01 | CNY 85.87 | +0.32% | CNY 84.75 | CNY 86.50 | CNY 83.21 | 5.98M |
| 2026-06-30 | CNY 85.60 | +1.98% | CNY 82.35 | CNY 86.44 | CNY 81.83 | 6.72M |
| 2026-06-29 | CNY 83.94 | -7.26% | CNY 83.97 | CNY 87.98 | CNY 80.54 | 10.72M |
| 2026-06-26 | CNY 90.51 | -11.02% | CNY 98.85 | CNY 101.62 | CNY 88.99 | 9.75M |
| 2026-06-25 | CNY 101.72 | -2.09% | CNY 104.93 | CNY 107.31 | CNY 100.49 | 5.06M |
| 2026-06-24 | CNY 103.89 | -3.11% | CNY 106.55 | CNY 110.00 | CNY 101.04 | 6.72M |
| 2026-06-23 | CNY 107.23 | -3.83% | CNY 110.50 | CNY 111.98 | CNY 106.00 | 6.21M |
| 2026-06-22 | CNY 111.50 | -10.81% | CNY 124.97 | CNY 125.00 | CNY 110.09 | 12.38M |
| 2026-06-18 | CNY 125.02 | +9.30% | CNY 119.99 | CNY 129.99 | CNY 116.70 | 10.84M |
| 2026-06-17 | CNY 114.38 | +4.18% | CNY 108.67 | CNY 120.77 | CNY 106.10 | 9.28M |
| 2026-06-16 | CNY 109.79 | +14.94% | CNY 99.02 | CNY 113.00 | CNY 95.50 | 9.01M |
| 2026-06-15 | CNY 95.52 | +2.96% | CNY 93.37 | CNY 95.96 | CNY 90.75 | 3.54M |
| 2026-06-12 | CNY 92.77 | +0.02% | CNY 93.50 | CNY 96.49 | CNY 90.67 | 3.18M |
| 2026-06-11 | CNY 92.75 | +2.23% | CNY 89.81 | CNY 94.20 | CNY 89.44 | 4.02M |
| 2026-06-10 | CNY 90.73 | -1.59% | CNY 94.04 | CNY 94.04 | CNY 88.50 | 3.51M |
| 2026-06-09 | CNY 92.20 | -0.43% | CNY 93.10 | CNY 94.80 | CNY 89.20 | 3.11M |
| 2026-06-08 | CNY 92.60 | -4.54% | CNY 92.60 | CNY 95.95 | CNY 89.80 | 5.15M |
| 2026-06-05 | CNY 97.00 | -0.59% | CNY 98.87 | CNY 98.87 | CNY 93.60 | 3.91M |
| 2026-06-04 | CNY 97.58 | +0.60% | CNY 95.13 | CNY 99.80 | CNY 95.02 | 3.60M |
| 2026-06-03 | CNY 97.00 | +1.26% | CNY 94.50 | CNY 98.00 | CNY 93.01 | 4.99M |
| 2026-06-02 | CNY 95.79 | +6.34% | CNY 91.00 | CNY 96.17 | CNY 88.93 | 5.54M |
| 2026-06-01 | CNY 90.08 | -3.76% | CNY 93.44 | CNY 95.70 | CNY 86.88 | 8.11M |
| 2026-05-29 | CNY 93.60 | -7.97% | CNY 102.00 | CNY 102.95 | CNY 91.82 | 7.70M |
| 2026-05-28 | CNY 101.71 | +1.85% | CNY 100.25 | CNY 103.00 | CNY 98.00 | 6.13M |
| 2026-05-27 | CNY 99.86 | -7.39% | CNY 110.00 | CNY 112.01 | CNY 92.20 | 13.46M |
| 2026-05-26 | CNY 107.83 | -1.53% | CNY 111.14 | CNY 111.14 | CNY 105.30 | 6.84M |