Freewon China Co. Ltd. Class A 688678
SSE · China · Producer Manufacturing
CNY 31.15-0.85 (-2.66%)
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 31.15 | -2.66% | CNY 32.45 | CNY 32.58 | CNY 31.00 | 23.04M |
| 2026-09-29 | CNY 32.00 | +2.37% | CNY 31.00 | CNY 32.88 | CNY 30.40 | 31.37M |
| 2026-09-28 | CNY 31.26 | -4.20% | CNY 33.00 | CNY 33.60 | CNY 30.40 | 39.82M |
| 2026-09-24 | CNY 32.63 | +3.82% | CNY 31.00 | CNY 33.30 | CNY 30.60 |
| 43.90M |
| 2026-09-23 | CNY 31.43 | +13.06% | CNY 27.90 | CNY 32.32 | CNY 27.90 | 49.34M |
| 2026-09-22 | CNY 27.80 | -0.47% | CNY 27.66 | CNY 28.18 | CNY 26.95 | 32.17M |
| 2026-09-21 | CNY 27.93 | +13.17% | CNY 24.68 | CNY 28.20 | CNY 24.34 | 52.77M |
| 2026-09-18 | CNY 24.68 | +6.56% | CNY 23.19 | CNY 24.94 | CNY 22.86 | 35.12M |
| 2026-09-17 | CNY 23.16 | +4.32% | CNY 22.20 | CNY 23.70 | CNY 22.02 | 30.62M |
| 2026-09-16 | CNY 22.20 | +3.84% | CNY 21.41 | CNY 22.80 | CNY 21.18 | 23.65M |
| 2026-09-15 | CNY 21.38 | -1.38% | CNY 22.00 | CNY 22.00 | CNY 21.01 | 12.46M |
| 2026-09-14 | CNY 21.68 | +6.22% | CNY 20.44 | CNY 21.75 | CNY 19.60 | 21.09M |
| 2026-09-11 | CNY 20.41 | -3.82% | CNY 21.10 | CNY 21.10 | CNY 20.00 | 17.05M |
| 2026-09-10 | CNY 21.22 | -3.02% | CNY 21.89 | CNY 22.37 | CNY 21.22 | 12.17M |
| 2026-09-09 | CNY 21.88 | -1.44% | CNY 22.01 | CNY 22.30 | CNY 21.55 | 15.75M |
| 2026-09-08 | CNY 22.20 | -3.65% | CNY 23.00 | CNY 23.18 | CNY 21.96 | 22.68M |
| 2026-09-07 | CNY 23.04 | +15.37% | CNY 20.08 | CNY 23.28 | CNY 20.08 | 42.30M |
| 2026-09-04 | CNY 19.97 | -2.82% | CNY 20.73 | CNY 21.20 | CNY 19.68 | 14.81M |
| 2026-09-03 | CNY 20.55 | +0.93% | CNY 20.66 | CNY 20.70 | CNY 20.05 | 10.44M |
| 2026-09-02 | CNY 20.36 | -2.35% | CNY 20.61 | CNY 20.98 | CNY 20.10 | 13.38M |
| 2026-09-01 | CNY 20.85 | -1.70% | CNY 21.12 | CNY 21.73 | CNY 20.64 | 14.82M |
| 2026-08-31 | CNY 21.21 | +7.01% | CNY 19.39 | CNY 21.25 | CNY 19.13 | 25.71M |
| 2026-08-28 | CNY 19.82 | -3.08% | CNY 20.21 | CNY 20.50 | CNY 19.61 | 16.12M |
| 2026-08-27 | CNY 20.45 | +4.98% | CNY 19.46 | CNY 20.54 | CNY 19.19 | 19.73M |
| 2026-08-26 | CNY 19.48 | -2.79% | CNY 20.05 | CNY 20.25 | CNY 19.19 | 11.47M |
| 2026-08-25 | CNY 20.04 | +2.56% | CNY 19.30 | CNY 20.40 | CNY 18.91 | 17.52M |
| 2026-08-24 | CNY 19.54 | +0.72% | CNY 19.38 | CNY 19.90 | CNY 18.81 | 15.03M |
| 2026-08-21 | CNY 19.40 | -1.52% | CNY 19.75 | CNY 19.86 | CNY 19.06 | 12.61M |
| 2026-08-20 | CNY 19.70 | +6.09% | CNY 18.78 | CNY 19.90 | CNY 18.57 | 20.43M |
| 2026-08-19 | CNY 18.57 | -7.29% | CNY 19.50 | CNY 20.10 | CNY 18.23 | 20.09M |
| 2026-08-18 | CNY 20.03 | -0.64% | CNY 19.98 | CNY 20.12 | CNY 19.34 | 17.60M |
| 2026-08-17 | CNY 20.16 | +5.83% | CNY 18.99 | CNY 20.29 | CNY 18.83 | 18.90M |
| 2026-08-14 | CNY 19.05 | -0.68% | CNY 18.99 | CNY 19.50 | CNY 18.63 | 11.07M |
| 2026-08-13 | CNY 19.18 | +1.75% | CNY 19.01 | CNY 19.88 | CNY 18.80 | 18.72M |
| 2026-08-12 | CNY 18.85 | +4.61% | CNY 17.83 | CNY 18.99 | CNY 17.83 | 15.76M |
| 2026-08-11 | CNY 18.02 | +0.11% | CNY 17.68 | CNY 18.27 | CNY 17.49 | 12.14M |
| 2026-08-10 | CNY 18.00 | -6.20% | CNY 18.93 | CNY 19.19 | CNY 17.67 | 19.68M |
| 2026-08-07 | CNY 19.19 | +7.33% | CNY 18.00 | CNY 19.38 | CNY 17.59 | 25.79M |
| 2026-08-06 | CNY 17.88 | +4.20% | CNY 16.98 | CNY 18.11 | CNY 16.80 | 16.06M |
| 2026-08-05 | CNY 17.16 | +5.80% | CNY 16.15 | CNY 17.50 | CNY 16.10 | 19.55M |
| 2026-08-04 | CNY 16.22 | +4.51% | CNY 15.62 | CNY 16.78 | CNY 15.41 | 16.64M |
| 2026-08-03 | CNY 15.52 | +2.04% | CNY 15.00 | CNY 15.79 | CNY 14.96 | 14.29M |
| 2026-07-31 | CNY 15.21 | +9.74% | CNY 14.57 | CNY 15.83 | CNY 14.33 | 21.07M |
| 2026-07-30 | CNY 13.86 | -9.11% | CNY 15.08 | CNY 15.26 | CNY 13.70 | 16.55M |
| 2026-07-29 | CNY 15.25 | -3.72% | CNY 15.86 | CNY 16.05 | CNY 14.81 | 12.59M |
| 2026-07-28 | CNY 15.84 | -4.06% | CNY 16.18 | CNY 16.94 | CNY 15.50 | 14.27M |
| 2026-07-27 | CNY 16.51 | +3.58% | CNY 15.84 | CNY 16.51 | CNY 15.68 | 9.30M |
| 2026-07-24 | CNY 15.94 | -5.85% | CNY 16.61 | CNY 16.94 | CNY 15.86 | 9.99M |
| 2026-07-23 | CNY 16.93 | +0.30% | CNY 16.62 | CNY 17.09 | CNY 16.43 | 11.63M |
| 2026-07-22 | CNY 16.88 | -0.41% | CNY 16.88 | CNY 17.50 | CNY 16.59 | 17.49M |
| 2026-07-21 | CNY 16.95 | +4.95% | CNY 16.33 | CNY 17.09 | CNY 14.81 | 23.97M |
| 2026-07-20 | CNY 16.15 | -9.52% | CNY 18.95 | CNY 19.07 | CNY 15.36 | 29.49M |
| 2026-07-17 | CNY 17.85 | -18.38% | CNY 21.76 | CNY 21.87 | CNY 17.73 | 34.78M |
| 2026-07-16 | CNY 21.87 | +8.81% | CNY 20.25 | CNY 23.20 | CNY 19.88 | 46.93M |
| 2026-07-15 | CNY 20.10 | -2.19% | CNY 20.40 | CNY 20.93 | CNY 19.61 | 20.62M |
| 2026-07-14 | CNY 20.55 | -4.82% | CNY 22.00 | CNY 23.58 | CNY 19.50 | 31.01M |
| 2026-07-13 | CNY 21.59 | +2.18% | CNY 20.82 | CNY 21.82 | CNY 20.46 | 21.23M |
| 2026-07-10 | CNY 21.13 | +0.62% | CNY 21.24 | CNY 22.54 | CNY 20.95 | 16.65M |
| 2026-07-09 | CNY 21.00 | +2.44% | CNY 20.38 | CNY 21.11 | CNY 19.63 | 14.72M |
| 2026-07-08 | CNY 20.50 | -4.38% | CNY 21.34 | CNY 21.60 | CNY 20.22 | 11.73M |
| 2026-07-07 | CNY 21.44 | -2.32% | CNY 21.70 | CNY 22.07 | CNY 21.19 | 11.10M |
| 2026-07-06 | CNY 21.95 | -6.08% | CNY 23.20 | CNY 23.41 | CNY 21.42 | 18.26M |
| 2026-07-03 | CNY 23.37 | +2.95% | CNY 23.00 | CNY 24.15 | CNY 22.50 | 18.72M |
| 2026-07-02 | CNY 22.70 | -3.16% | CNY 22.92 | CNY 24.08 | CNY 22.45 | 18.33M |
| 2026-07-01 | CNY 23.44 | -3.02% | CNY 24.20 | CNY 24.42 | CNY 23.06 | 21.31M |
| 2026-06-30 | CNY 24.17 | +4.81% | CNY 22.89 | CNY 24.54 | CNY 22.89 | 30.65M |
| 2026-06-29 | CNY 23.06 | +10.23% | CNY 20.83 | CNY 23.68 | CNY 20.29 | 24.85M |
| 2026-06-26 | CNY 20.92 | -3.95% | CNY 21.50 | CNY 21.70 | CNY 20.50 | 14.79M |
| 2026-06-25 | CNY 21.78 | -4.89% | CNY 22.84 | CNY 22.90 | CNY 21.68 | 13.75M |
| 2026-06-24 | CNY 22.90 | -1.38% | CNY 23.10 | CNY 23.25 | CNY 22.32 | 11.71M |
| 2026-06-23 | CNY 23.22 | -0.43% | CNY 23.39 | CNY 23.55 | CNY 22.10 | 15.27M |
| 2026-06-22 | CNY 23.32 | -2.71% | CNY 24.22 | CNY 24.44 | CNY 22.34 | 23.86M |
| 2026-06-18 | CNY 23.97 | +5.55% | CNY 22.77 | CNY 24.24 | CNY 22.72 | 22.49M |
| 2026-06-17 | CNY 22.71 | +3.56% | CNY 21.78 | CNY 23.15 | CNY 21.70 | 16.55M |
| 2026-06-16 | CNY 21.93 | +2.19% | CNY 21.54 | CNY 22.30 | CNY 21.33 | 12.50M |
| 2026-06-15 | CNY 21.46 | +6.98% | CNY 20.17 | CNY 21.54 | CNY 20.17 | 13.06M |
| 2026-06-12 | CNY 20.06 | -1.67% | CNY 20.79 | CNY 21.07 | CNY 19.89 | 12.37M |
| 2026-06-11 | CNY 20.40 | +1.29% | CNY 20.00 | CNY 20.78 | CNY 19.65 | 16.04M |
| 2026-06-10 | CNY 20.14 | -6.93% | CNY 21.28 | CNY 21.63 | CNY 19.97 | 18.32M |
| 2026-06-09 | CNY 21.64 | +2.03% | CNY 21.51 | CNY 21.71 | CNY 20.90 | 11.07M |
| 2026-06-08 | CNY 21.21 | -5.14% | CNY 21.78 | CNY 22.29 | CNY 20.95 | 13.85M |
| 2026-06-05 | CNY 22.36 | +0.72% | CNY 22.00 | CNY 23.05 | CNY 21.47 | 17.07M |
| 2026-06-04 | CNY 22.20 | +0.36% | CNY 21.80 | CNY 23.05 | CNY 21.77 | 16.23M |
| 2026-06-03 | CNY 22.12 | +2.60% | CNY 21.41 | CNY 22.94 | CNY 21.40 | 16.10M |
| 2026-06-02 | CNY 21.56 | -0.78% | CNY 21.85 | CNY 22.07 | CNY 21.07 | 13.71M |
| 2026-06-01 | CNY 21.73 | -1.50% | CNY 21.88 | CNY 22.87 | CNY 21.55 | 15.24M |
| 2026-05-29 | CNY 22.06 | -6.84% | CNY 23.66 | CNY 23.81 | CNY 21.90 | 21.36M |
| 2026-05-28 | CNY 23.68 | +0.04% | CNY 23.42 | CNY 23.95 | CNY 23.11 | 13.73M |
| 2026-05-27 | CNY 23.67 | -3.31% | CNY 24.41 | CNY 24.94 | CNY 23.46 | 22.92M |
| 2026-05-26 | CNY 24.48 | -1.09% | CNY 24.60 | CNY 24.94 | CNY 23.82 | 20.70M |