Shanghai - Delayed Quote CNY

Farsoon Technologies Co., Ltd. (688433.SS)

40.42
+2.50
+(6.55%)
As of 9:45:38 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202539.0641.8739.0640.4240.421,683,773
May 9, 202538.8038.8137.2137.9237.922,419,533
May 8, 2025 0.049 Dividend
May 8, 202540.0940.9838.5038.8538.852,010,421
May 7, 202541.7042.8739.0439.7039.653,450,745
May 6, 202540.3841.5440.1840.7540.702,634,812
Apr 30, 202539.0741.0038.0140.0439.992,134,653
Apr 29, 202538.1039.3037.6338.5338.481,701,391
Apr 28, 202539.3739.7038.1438.5838.531,823,898
Apr 25, 202539.1340.7839.0039.3739.322,015,590
Apr 24, 202540.6241.0038.5339.1339.082,364,156
Apr 23, 202536.8541.0036.8540.6240.575,688,274
Apr 22, 202536.5136.5935.3135.7535.712,734,708
Apr 21, 202533.9037.2233.0836.4736.424,920,212
Apr 18, 202533.7534.5032.9033.5033.462,272,838
Apr 17, 202535.1335.8533.7033.8533.813,863,006
Apr 16, 202535.9837.7134.8135.4035.362,523,458
Apr 15, 202537.7038.3836.1937.2937.242,038,773
Apr 14, 202538.3539.1837.0837.7037.652,935,728
Apr 11, 202536.0039.5936.0038.0938.044,494,698
Apr 10, 202536.5538.5436.2836.8036.755,021,638
Apr 9, 202532.2933.8027.8433.7033.665,408,814
Apr 8, 202533.1133.8730.4731.5031.465,745,108
Apr 7, 202537.9238.8832.9632.9632.924,904,048
Apr 3, 202544.7845.2340.8141.2041.153,448,671
Apr 2, 202545.3846.3345.0545.4345.371,782,779
Apr 1, 202546.5847.0045.2045.4645.403,655,602
Mar 31, 202543.7746.9842.9845.9845.926,860,060
Mar 28, 202543.2344.0042.0643.0042.954,651,461
Mar 27, 202540.7944.7839.8443.0042.957,099,735
Mar 26, 202539.7141.1039.3540.5040.452,577,958
Mar 25, 202539.2140.2939.1839.6839.632,651,256
Mar 24, 202540.1940.6838.3939.2239.173,017,169
Mar 21, 202542.1942.1939.6639.8039.753,336,977
Mar 20, 202541.8442.2941.0042.1742.122,274,933
Mar 19, 202543.2043.6241.2441.8841.834,712,728
Mar 18, 202544.5045.4343.0643.6343.583,586,271
Mar 17, 202545.1345.2543.8244.4644.413,303,070
Mar 14, 202546.5246.8844.0244.9544.894,942,739
Mar 13, 202549.1449.2046.0046.9746.913,733,901
Mar 12, 202548.5848.8047.5048.8048.742,227,666
Mar 11, 202548.0149.3847.5048.3448.282,780,770
Mar 10, 202553.1653.1848.1649.0048.944,991,396
Mar 7, 202548.7057.6847.0054.0053.936,250,843
Mar 6, 202544.5852.3042.8649.7349.677,008,589
Mar 5, 202543.3144.6942.1944.1944.143,137,988
Mar 4, 202541.5043.9040.3042.8042.754,802,083
Mar 3, 202540.8943.3040.5541.3141.265,061,936
Feb 28, 202543.0044.8740.6040.6540.605,773,258
Feb 27, 202545.5346.4442.5044.6644.604,850,675
Feb 26, 202545.4047.8043.4545.5345.474,879,873
Feb 25, 202541.1747.4941.1744.3944.347,291,855
Feb 24, 202542.3350.8040.5843.8443.799,289,227
Feb 21, 202538.7044.4038.3042.3342.286,349,335
Feb 20, 202533.6840.5033.0539.9939.946,389,567
Feb 19, 202531.6034.8930.9933.9033.864,060,354
Feb 18, 202531.4031.6630.6531.2931.252,538,660
Feb 17, 202531.4332.6030.5832.0031.967,137,628
Feb 14, 202528.8031.8028.8031.6031.565,694,548
Feb 13, 202529.2229.4928.1829.3729.333,916,428
Feb 12, 202527.1929.9127.0029.4929.455,693,742
Feb 11, 202526.3028.0025.4127.4127.385,406,349
Feb 10, 202526.5026.6525.7025.9825.951,849,886
Feb 7, 202526.1727.3725.9026.3926.363,626,736
Feb 6, 202525.0026.3324.9426.1926.163,607,075
Feb 5, 202525.4026.3324.5525.1725.142,718,509
Jan 27, 202526.3226.6924.6925.4025.374,109,153
Jan 24, 202524.8026.9624.6126.7326.704,879,497
Jan 23, 202525.4526.6624.7624.7624.732,445,522
Jan 22, 202524.8625.4024.4325.2125.182,161,187
Jan 21, 202525.1925.3124.2024.9124.881,857,065
Jan 20, 202525.3925.4824.6825.0825.052,508,073
Jan 17, 202524.2025.4523.8924.9524.923,226,363
Jan 16, 202524.3724.9523.7024.2024.172,759,937
Jan 15, 202523.8724.7523.4524.3424.313,100,241
Jan 14, 202522.2823.9822.2223.7923.763,078,720
Jan 13, 202521.6922.7221.5922.2822.252,621,556
Jan 10, 202522.9023.3922.0022.0522.022,906,657
Jan 9, 202523.1723.7622.6722.9322.903,993,941
Jan 8, 202524.1024.2822.4023.4023.375,191,898
Jan 7, 202522.5024.5022.2824.4024.374,559,187
Jan 6, 202522.9424.3522.2022.9022.873,725,096
Jan 3, 202522.4223.9822.0723.2023.174,229,861
Jan 2, 202522.9623.3622.0822.2722.242,056,879
Dec 31, 202424.3524.3523.2423.3423.315,524,393
Dec 30, 202422.3024.4422.1223.7623.739,016,701
Dec 27, 202421.7022.6421.5322.5722.544,346,096
Dec 26, 202420.4321.9820.1821.9821.953,611,430
Dec 25, 202421.1021.2019.9920.1420.122,662,636
Dec 24, 202421.7522.1120.9621.2521.222,538,420
Dec 23, 202422.5823.1321.6621.7521.722,444,593
Dec 20, 202422.3223.3622.2022.6722.642,986,356
Dec 19, 202422.9223.0222.2222.3922.362,201,645
Dec 18, 202423.3023.4922.7723.0923.061,518,377
Dec 17, 202424.7424.9023.1823.2223.192,954,683
Dec 16, 202425.6626.1624.7724.7824.752,633,371
Dec 13, 202426.0426.3625.0826.1526.124,775,344
Dec 12, 202424.6426.5824.1026.5126.485,555,476
Dec 11, 202424.9225.2024.0024.8924.864,487,234
Dec 10, 202424.6625.8124.1125.3025.278,179,409
Dec 9, 202423.6424.5823.1824.0023.973,404,310
Dec 6, 202424.4024.6023.1023.5223.494,229,243
Dec 5, 202423.1725.0322.7024.6624.636,357,434
Dec 4, 202423.6124.3023.0523.2223.194,038,502
Dec 3, 202423.4824.2823.0823.6223.596,847,953
Dec 2, 202423.8524.1922.8823.5123.489,619,681
Nov 29, 202421.5425.1721.3423.4023.3711,495,390
Nov 28, 202420.8821.7420.4221.5421.515,715,225
Nov 27, 202419.7421.5019.5520.7920.766,115,702
Nov 26, 202420.3120.7719.3219.9319.915,417,513
Nov 25, 202418.9020.5018.4220.4520.426,025,586
Nov 22, 202419.8620.1818.8019.0619.044,640,560
Nov 21, 202419.3620.5018.6220.2520.233,821,689
Nov 20, 202419.6619.7019.1419.4219.402,634,112
Nov 19, 202418.6919.8518.6919.6619.641,852,326
Nov 18, 202419.0819.7518.5018.6018.582,118,757
Nov 15, 202419.8420.0218.9318.9318.911,487,994
Nov 14, 202420.4220.8119.6919.7819.761,447,481
Nov 13, 202420.6120.8120.1120.6120.581,597,966
Nov 12, 202421.8521.8520.4620.7320.702,589,883
Nov 11, 202420.5621.6420.1321.5321.503,034,076
Nov 8, 202421.0421.2020.4020.5720.542,196,575
Nov 7, 202419.7320.6719.5920.5320.502,338,794
Nov 6, 202419.8820.3619.5519.8619.842,253,169
Nov 5, 202419.1719.9018.9219.7619.741,929,766
Nov 4, 202418.7019.4218.5119.0919.071,219,895
Nov 1, 202419.5919.5918.4918.4918.471,762,170
Oct 31, 202419.2819.7719.0419.5919.571,569,924
Oct 30, 202419.9120.1519.3019.4719.451,688,381
Oct 29, 202420.3820.7519.8119.9419.922,269,000
Oct 28, 202419.7820.5019.7820.2720.242,915,730
Oct 25, 202420.4220.8020.2520.4720.441,599,859
Oct 24, 202420.6520.7520.0820.3920.361,647,757
Oct 23, 202420.1021.2719.8420.6520.622,368,884
Oct 22, 202420.1120.6219.4520.1620.141,965,750
Oct 21, 202419.9021.0418.9120.1120.093,794,398
Oct 18, 202418.0019.8817.9919.3819.362,865,122
Oct 17, 202417.8818.9717.8818.0818.061,869,716
Oct 16, 202417.9718.2317.6617.8817.861,292,199
Oct 15, 202418.6018.8318.1018.1218.101,523,044
Oct 14, 202418.5018.6717.5918.6018.581,580,856
Oct 11, 202419.9619.9617.9118.2318.212,434,165
Oct 10, 202421.0021.3919.6019.8619.842,713,568
Oct 9, 202422.6822.8020.3820.5120.484,032,478
Oct 8, 202423.1224.0021.2123.5423.516,049,736
Sep 30, 202417.6520.6017.6520.0920.073,869,553
Sep 27, 202416.5817.2716.5817.2017.18988,589
Sep 26, 202415.5116.3915.5116.3816.361,167,499
Sep 25, 202415.6616.2015.6015.6115.591,534,886
Sep 24, 202414.3815.4414.2815.3815.361,351,251
Sep 23, 202414.6714.7314.3014.3414.32482,974
Sep 20, 202414.5514.5814.2514.5514.53592,953
Sep 19, 202414.8214.8214.2014.5514.53595,091
Sep 18, 202414.3214.5614.1414.4214.40531,386
Sep 13, 202414.8214.8514.5114.5114.49589,339
Sep 12, 202414.9715.1714.7614.8214.80474,691
Sep 11, 202414.9715.1214.7214.9714.95601,815
Sep 10, 202414.8014.9814.5414.9014.88635,998
Sep 9, 202414.6014.8714.5014.8014.78826,809
Sep 6, 202415.2115.2814.5614.6214.60685,883
Sep 5, 202415.2115.3514.9615.2015.18914,835
Sep 4, 202414.8515.4914.8515.1415.12616,308
Sep 3, 202415.3015.5715.1515.3815.36713,658
Sep 2, 202416.0616.1115.2715.3615.34895,821
Aug 30, 202415.5916.3915.4116.0616.041,592,239
Aug 29, 202414.5815.8014.4315.5915.571,492,121
Aug 28, 202414.8014.9514.2214.6514.631,490,616
Aug 27, 202415.5515.5515.1815.2415.22525,990
Aug 26, 202415.4315.7115.3115.4715.45494,588
Aug 23, 202415.4415.4815.2115.3315.31359,435
Aug 22, 202415.7215.7915.3515.4415.42469,554
Aug 21, 202415.5215.8515.5015.7015.68421,632
Aug 20, 202416.3216.3215.6615.7615.741,009,679
Aug 19, 202416.2616.4916.1216.2716.25505,600
Aug 16, 202416.6616.8916.3416.3616.34703,006
Aug 15, 202416.4316.9016.2816.6216.60713,826
Aug 14, 202416.6816.7816.3516.4716.45531,805
Aug 13, 202416.2016.7316.2016.6616.64474,073
Aug 12, 202416.6116.6816.3016.5316.51502,937
Aug 9, 202416.7517.0816.5016.5416.52631,039
Aug 8, 202416.8517.0916.4116.7816.76878,587
Aug 7, 202416.8217.2216.7216.9116.89886,803
Aug 6, 202416.6216.9716.4816.9016.881,041,658
Aug 5, 202417.0817.2916.2316.3416.321,546,231
Aug 2, 202417.5217.8217.0617.1117.091,275,202
Aug 1, 202418.1718.4717.7617.8817.861,240,365
Jul 31, 202417.4818.2417.2418.2018.181,043,163
Jul 30, 202417.4117.6817.0817.4517.43630,725
Jul 29, 202417.5317.6517.1517.4017.38596,265
Jul 26, 202417.3217.5317.0817.5017.481,269,384
Jul 25, 202416.8717.7516.8717.0016.981,256,126
Jul 24, 202417.4917.6217.0417.1017.08870,137
Jul 23, 202418.3018.3517.5017.5017.48825,330
Jul 22, 202418.4918.5818.1118.3318.311,057,930
Jul 19, 202417.9818.5517.6818.4318.411,173,091
Jul 18, 202417.7918.3317.4017.9617.941,385,386
Jul 17, 202418.5618.5617.4817.9617.942,562,693
Jul 16, 202418.8018.8118.3018.5618.541,280,392
Jul 15, 202419.1819.2418.6818.8418.82596,740
Jul 12, 202419.6619.8019.1919.3019.28589,993
Jul 11, 202419.5019.8619.3119.6319.61676,069
Jul 10, 202419.0719.4418.8019.1919.17711,400
Jul 9, 202418.5519.1718.1019.0719.051,067,570
Jul 8, 202419.1919.3118.3118.5518.531,019,420
Jul 5, 2024 0.0962 Dividend
Jul 5, 202419.1619.1619.1619.1619.14-
Jul 4, 202420.3220.3619.1419.1619.04857,472
Jul 3, 202420.2220.5020.0220.1520.02340,553
Jul 2, 202420.2320.5220.1720.3520.22467,837
Jul 1, 202420.8821.1119.8820.3920.26885,185
Jun 28, 202420.8421.3620.6920.8620.73930,820
Jun 27, 202420.7121.2620.6220.7320.60623,462
Jun 26, 202420.5521.2820.3321.2221.09826,318
Jun 25, 202420.6820.9420.3020.5420.41709,596
Jun 24, 202421.0021.7320.7020.7320.60927,510
Jun 21, 202422.1822.1821.3821.5921.46769,285
Jun 20, 202422.0022.7121.8322.2022.061,080,984
Jun 19, 202422.5322.8222.0222.0821.941,079,005
Jun 18, 202422.8023.2022.4522.6522.511,789,623
Jun 17, 202421.5023.1821.3422.8322.692,688,466
Jun 14, 202422.6022.6021.4121.6421.502,198,588
Jun 13, 202421.9222.8821.6922.3922.251,867,948
Jun 12, 202421.5022.2521.5021.7921.65721,819
Jun 11, 202421.1221.5220.9021.4921.36744,515
Jun 7, 202422.2822.4321.1021.3221.191,564,141
Jun 6, 202422.0422.4721.6021.9521.811,015,170
Jun 5, 202422.0122.6021.9122.0421.90665,135
Jun 4, 202423.0623.1721.9522.2622.121,431,661
Jun 3, 202423.7023.9822.9223.2023.061,494,263
May 31, 202422.9123.5022.6923.3023.15753,236
May 30, 202422.2323.0021.8022.7522.61828,062
May 29, 202422.0722.6021.9622.3122.17794,301
May 28, 202422.7522.9722.1122.1922.05756,703
May 27, 202422.2822.7821.7022.7122.571,277,616
May 24, 202423.2223.3722.5222.6122.47710,809
May 23, 202423.2823.7723.0223.2223.07827,457
May 22, 202423.0923.4722.9323.2923.14949,691
May 21, 202423.9423.9422.8123.0122.871,685,300
May 20, 202424.6724.7223.5523.7623.612,276,942
May 17, 202423.7625.1523.5124.6324.481,712,270
May 16, 202423.8924.0623.5223.7023.55658,769
May 15, 202424.0324.3323.5523.6923.54719,473
May 14, 202423.9924.4823.6924.0223.87951,434
May 13, 202424.2924.6623.8824.1624.01905,053

Related Tickers

688400.SS LUSTER LightTech Co., LTD.
28.58
+2.25%
 
000880.SZ Weichai Heavy Machinery Co., Ltd.
36.42
-1.46%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
32.99
+6.49%
 
688165.SS EFORT Intelligent Equipment Co., Ltd.
26.66
+4.30%
 
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
28.19
+1.84%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
28.07
+3.19%
 
OBH.F OC Oerlikon Corporation AG N
4.0660
+1.14%
 
S97.MU Savaria Corp
12.20
+5.17%
 
688361.SS Skyverse Technology Co., Ltd.
80.24
-0.39%
 
300809.SZ Hiecise Precision Equipment Co.,Ltd.
43.12
+1.58%