Farasis Energy (Gan Zhou) Co. Ltd. Class A 688567
SSE · China · Producer Manufacturing
CNY 9.20+0.11 (+1.21%)
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 9.20 | +1.21% | CNY 9.16 | CNY 9.35 | CNY 9.09 | 12.96M |
| 2026-09-29 | CNY 9.09 | +3.41% | CNY 8.96 | CNY 9.16 | CNY 8.89 | 13.40M |
| 2026-09-28 | CNY 8.79 | -1.01% | CNY 8.92 | CNY 9.03 | CNY 8.68 | 7.69M |
| 2026-09-24 | CNY 8.88 | -1.55% | CNY 9.03 | CNY 9.05 | CNY 8.88 | 5.29M |
| 2026-09-23 | CNY 9.02 | -0.55% | CNY 9.06 | CNY 9.12 | CNY 9.01 | 4.82M |
| 2026-09-22 | CNY 9.07 | -0.22% | CNY 9.15 | CNY 9.21 | CNY 9.03 | 8.02M |
| 2026-09-21 | CNY 9.09 | +0.11% | CNY 9.08 | CNY 9.13 | CNY 9.01 | 7.08M |
| 2026-09-18 | CNY 9.08 | +0.89% | CNY 9.06 | CNY 9.16 | CNY 9.01 | 6.92M |
| 2026-09-17 | CNY 9.00 | -2.07% | CNY 9.11 | CNY 9.24 | CNY 9.00 | 9.06M |
| 2026-09-16 | CNY 9.19 | +3.37% | CNY 8.97 | CNY 9.30 | CNY 8.76 | 14.21M |
| 2026-09-15 | CNY 8.89 | +2.18% | CNY 8.72 | CNY 9.06 | CNY 8.65 | 11.79M |
| 2026-09-14 | CNY 8.70 | +1.16% | CNY 8.58 | CNY 8.76 | CNY 8.55 | 5.93M |
| 2026-09-11 | CNY 8.60 | -2.49% | CNY 8.80 | CNY 8.80 | CNY 8.50 | 8.83M |
| 2026-09-10 | CNY 8.82 | -1.45% | CNY 8.89 | CNY 8.94 | CNY 8.72 | 8.69M |
| 2026-09-09 | CNY 8.95 | -0.78% | CNY 9.03 | CNY 9.06 | CNY 8.94 | 6.77M |
| 2026-09-08 | CNY 9.02 | +0.33% | CNY 8.98 | CNY 9.11 | CNY 8.92 | 7.66M |
| 2026-09-07 | CNY 8.99 | -0.33% | CNY 9.02 | CNY 9.09 | CNY 8.98 | 7.73M |
| 2026-09-04 | CNY 9.02 | -0.33% | CNY 9.12 | CNY 9.30 | CNY 8.98 | 10.99M |
| 2026-09-03 | CNY 9.05 | -0.66% | CNY 9.13 | CNY 9.23 | CNY 8.99 | 8.34M |
| 2026-09-02 | CNY 9.11 | -2.36% | CNY 9.29 | CNY 9.29 | CNY 9.08 | 8.93M |
| 2026-09-01 | CNY 9.33 | +1.08% | CNY 9.21 | CNY 9.39 | CNY 9.11 | 11.65M |
| 2026-08-31 | CNY 9.23 | -8.07% | CNY 9.86 | CNY 9.86 | CNY 9.13 | 23.25M |
| 2026-08-28 | CNY 10.04 | +3.29% | CNY 9.69 | CNY 10.10 | CNY 9.69 | 13.05M |
| 2026-08-27 | CNY 9.72 | -0.82% | CNY 9.75 | CNY 9.79 | CNY 9.51 | 10.01M |
| 2026-08-26 | CNY 9.80 | +2.51% | CNY 9.60 | CNY 9.86 | CNY 9.55 | 8.88M |
| 2026-08-25 | CNY 9.56 | +0.42% | CNY 9.53 | CNY 9.64 | CNY 9.41 | 7.58M |
| 2026-08-24 | CNY 9.52 | -1.04% | CNY 9.70 | CNY 9.85 | CNY 9.48 | 8.81M |
| 2026-08-21 | CNY 9.62 | +0.21% | CNY 9.55 | CNY 9.81 | CNY 9.50 | 6.65M |
| 2026-08-20 | CNY 9.60 | +0.73% | CNY 9.54 | CNY 9.71 | CNY 9.53 | 7.38M |
| 2026-08-19 | CNY 9.53 | -3.35% | CNY 9.83 | CNY 9.92 | CNY 9.52 | 11.18M |
| 2026-08-18 | CNY 9.86 | -2.38% | CNY 10.07 | CNY 10.14 | CNY 9.82 | 9.44M |
| 2026-08-17 | CNY 10.10 | +1.10% | CNY 9.96 | CNY 10.13 | CNY 9.84 | 9.10M |
| 2026-08-14 | CNY 9.99 | -0.20% | CNY 10.07 | CNY 10.23 | CNY 9.98 | 8.22M |
| 2026-08-13 | CNY 10.01 | -2.05% | CNY 10.18 | CNY 10.28 | CNY 10.00 | 9.19M |
| 2026-08-12 | CNY 10.22 | +0.59% | CNY 10.16 | CNY 10.32 | CNY 10.13 | 7.53M |
| 2026-08-11 | CNY 10.16 | -0.78% | CNY 10.25 | CNY 10.26 | CNY 10.09 | 6.31M |
| 2026-08-10 | CNY 10.24 | +0.29% | CNY 10.14 | CNY 10.32 | CNY 10.13 | 9.21M |
| 2026-08-07 | CNY 10.21 | +0.20% | CNY 10.18 | CNY 10.21 | CNY 9.99 | 10.35M |
| 2026-08-06 | CNY 10.19 | -1.26% | CNY 10.26 | CNY 10.30 | CNY 10.10 | 11.16M |
| 2026-08-05 | CNY 10.32 | +0.39% | CNY 10.29 | CNY 10.48 | CNY 10.25 | 10.09M |
| 2026-08-04 | CNY 10.28 | -1.06% | CNY 10.41 | CNY 10.50 | CNY 10.26 | 9.68M |
| 2026-08-03 | CNY 10.39 | +1.96% | CNY 10.19 | CNY 10.47 | CNY 10.11 | 9.91M |
| 2026-07-31 | CNY 10.19 | -0.20% | CNY 10.15 | CNY 10.44 | CNY 10.10 | 14.00M |
| 2026-07-30 | CNY 10.21 | +2.82% | CNY 9.88 | CNY 10.31 | CNY 9.81 | 15.74M |
| 2026-07-29 | CNY 9.93 | +4.42% | CNY 9.50 | CNY 9.98 | CNY 9.40 | 14.80M |
| 2026-07-28 | CNY 9.51 | -0.83% | CNY 9.50 | CNY 9.63 | CNY 9.43 | 8.66M |
| 2026-07-27 | CNY 9.59 | +4.24% | CNY 9.21 | CNY 9.62 | CNY 9.21 | 12.64M |
| 2026-07-24 | CNY 9.20 | -3.56% | CNY 9.46 | CNY 9.56 | CNY 9.18 | 9.82M |
| 2026-07-23 | CNY 9.54 | +2.80% | CNY 9.27 | CNY 9.58 | CNY 9.22 | 12.02M |
| 2026-07-22 | CNY 9.28 | -2.52% | CNY 9.45 | CNY 9.60 | CNY 9.24 | 12.67M |
| 2026-07-21 | CNY 9.52 | +0.74% | CNY 9.37 | CNY 9.76 | CNY 9.32 | 19.95M |
| 2026-07-20 | CNY 9.45 | +6.06% | CNY 9.00 | CNY 9.47 | CNY 8.94 | 21.02M |
| 2026-07-17 | CNY 8.91 | -3.36% | CNY 9.25 | CNY 9.40 | CNY 8.88 | 13.89M |
| 2026-07-16 | CNY 9.22 | -0.43% | CNY 9.30 | CNY 9.37 | CNY 9.09 | 10.62M |
| 2026-07-15 | CNY 9.26 | +1.65% | CNY 8.98 | CNY 9.47 | CNY 8.98 | 11.66M |
| 2026-07-14 | CNY 9.11 | +1.11% | CNY 9.06 | CNY 9.19 | CNY 8.98 | 12.27M |
| 2026-07-13 | CNY 9.01 | -5.16% | CNY 9.49 | CNY 9.58 | CNY 8.99 | 15.83M |
| 2026-07-10 | CNY 9.50 | +0.11% | CNY 9.59 | CNY 9.74 | CNY 9.42 | 12.52M |
| 2026-07-09 | CNY 9.49 | -0.63% | CNY 9.48 | CNY 9.64 | CNY 9.22 | 12.42M |
| 2026-07-08 | CNY 9.55 | -3.05% | CNY 9.80 | CNY 9.90 | CNY 9.53 | 12.68M |
| 2026-07-07 | CNY 9.85 | -2.18% | CNY 10.14 | CNY 10.26 | CNY 9.80 | 10.24M |
| 2026-07-06 | CNY 10.07 | -2.33% | CNY 10.30 | CNY 10.42 | CNY 10.03 | 10.13M |
| 2026-07-03 | CNY 10.31 | +0.39% | CNY 10.28 | CNY 10.45 | CNY 10.21 | 10.55M |
| 2026-07-02 | CNY 10.27 | -1.53% | CNY 10.36 | CNY 10.56 | CNY 10.21 | 12.67M |
| 2026-07-01 | CNY 10.43 | -0.67% | CNY 10.39 | CNY 10.57 | CNY 10.19 | 15.08M |
| 2026-06-30 | CNY 10.50 | +5.11% | CNY 9.91 | CNY 10.70 | CNY 9.91 | 16.17M |
| 2026-06-29 | CNY 9.99 | +0.40% | CNY 9.95 | CNY 10.09 | CNY 9.72 | 15.30M |
| 2026-06-26 | CNY 9.95 | -5.69% | CNY 10.52 | CNY 10.52 | CNY 9.91 | 17.11M |
| 2026-06-25 | CNY 10.55 | -0.57% | CNY 10.55 | CNY 10.71 | CNY 10.25 | 15.06M |
| 2026-06-24 | CNY 10.61 | -2.48% | CNY 10.83 | CNY 10.96 | CNY 10.60 | 12.49M |
| 2026-06-23 | CNY 10.88 | -3.80% | CNY 11.19 | CNY 11.25 | CNY 10.82 | 14.21M |
| 2026-06-22 | CNY 11.31 | +1.34% | CNY 10.98 | CNY 11.34 | CNY 10.70 | 18.70M |
| 2026-06-18 | CNY 11.16 | -2.19% | CNY 11.40 | CNY 11.48 | CNY 11.05 | 11.34M |
| 2026-06-17 | CNY 11.41 | -2.40% | CNY 11.72 | CNY 11.75 | CNY 11.33 | 12.36M |
| 2026-06-16 | CNY 11.69 | +4.75% | CNY 11.27 | CNY 11.81 | CNY 11.03 | 19.88M |
| 2026-06-15 | CNY 11.16 | +2.20% | CNY 10.96 | CNY 11.35 | CNY 10.96 | 13.06M |
| 2026-06-12 | CNY 10.92 | +1.58% | CNY 10.89 | CNY 11.21 | CNY 10.70 | 20.33M |
| 2026-06-11 | CNY 10.75 | -3.85% | CNY 11.15 | CNY 11.18 | CNY 10.66 | 14.10M |
| 2026-06-10 | CNY 11.18 | -4.12% | CNY 11.55 | CNY 11.60 | CNY 10.95 | 13.79M |
| 2026-06-09 | CNY 11.66 | +1.83% | CNY 11.59 | CNY 11.78 | CNY 11.24 | 13.42M |
| 2026-06-08 | CNY 11.45 | -4.66% | CNY 11.49 | CNY 11.77 | CNY 11.22 | 17.91M |
| 2026-06-05 | CNY 12.01 | -0.50% | CNY 12.19 | CNY 12.29 | CNY 11.53 | 18.14M |
| 2026-06-04 | CNY 12.07 | -2.66% | CNY 12.30 | CNY 12.39 | CNY 11.90 | 15.59M |
| 2026-06-03 | CNY 12.40 | -4.83% | CNY 13.06 | CNY 13.06 | CNY 12.31 | 18.62M |
| 2026-06-02 | CNY 13.03 | -0.99% | CNY 13.14 | CNY 13.31 | CNY 12.72 | 14.98M |
| 2026-06-01 | CNY 13.16 | +1.15% | CNY 12.90 | CNY 13.71 | CNY 12.90 | 19.05M |
| 2026-05-29 | CNY 13.01 | -5.93% | CNY 13.83 | CNY 13.93 | CNY 12.90 | 24.27M |
| 2026-05-28 | CNY 13.83 | -0.14% | CNY 13.80 | CNY 13.97 | CNY 13.46 | 16.86M |
| 2026-05-27 | CNY 13.85 | -2.46% | CNY 14.20 | CNY 14.43 | CNY 13.68 | 22.40M |
| 2026-05-26 | CNY 14.20 | +0.57% | CNY 14.18 | CNY 14.60 | CNY 13.88 | 21.87M |