Farasis Energy
孚能科技 SH688567 Forward-adjusted STAR
9.20
+0.11
(+1.21%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.16
High
9.35
Low
9.09
Prev close
9.09
Amplitude
2.86%
Volume
1.3B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.00
MA10
9.04
MA20
8.98
MA60
9.47
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.16 | 9.35 | 9.09 | 9.20 | 1B |
| 2 | 2026-09-29 | 8.96 | 9.16 | 8.89 | 9.09 | 1B |
| 3 | 2026-09-28 | 8.92 | 9.03 | 8.68 | 8.79 | 769M |
| 4 | 2026-09-24 | 9.03 | 9.05 | 8.88 | 8.88 | 529M |
| 5 | 2026-09-23 | 9.06 | 9.12 | 9.01 | 9.02 | 482M |
| 6 | 2026-09-22 | 9.15 | 9.21 | 9.03 | 9.07 | 802M |
| 7 | 2026-09-21 | 9.08 | 9.13 | 9.01 | 9.09 | 708M |
| 8 | 2026-09-18 | 9.06 | 9.16 | 9.01 | 9.08 | 692M |
| 9 | 2026-09-17 | 9.11 | 9.24 | 9.00 | 9.00 | 906M |
| 10 | 2026-09-16 | 8.97 | 9.30 | 8.76 | 9.19 | 1B |
| 11 | 2026-09-15 | 8.72 | 9.06 | 8.65 | 8.89 | 1B |
| 12 | 2026-09-14 | 8.58 | 8.76 | 8.55 | 8.70 | 593M |
52W
Data range
8.50
5.0%
22.60
High/low over the last 250 trading days, and where the price sits.
← Stocks