Freewon China
福立旺 SH688678 Forward-adjusted STAR
31.15
-0.85
(-2.66%)
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
32.45
High
32.58
Low
31.00
Prev close
32.00
Amplitude
4.94%
Volume
2.3B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.69
MA10
28.42
MA20
24.85
MA60
20.66
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 | 32.45 | 32.58 | 31.00 | 31.15 | 2B |
| 2 | 2026-09-29 | 31.00 | 32.88 | 30.40 | 32.00 | 3B |
| 3 | 2026-09-28 | 33.00 | 33.60 | 30.40 | 31.26 | 4B |
| 4 | 2026-09-24 | 31.00 | 33.30 | 30.60 | 32.63 | 4B |
| 5 | 2026-09-23 | 27.90 | 32.32 | 27.90 | 31.43 | 5B |
| 6 | 2026-09-22 | 27.66 | 28.18 | 26.95 | 27.80 | 3B |
| 7 | 2026-09-21 | 24.68 | 28.20 | 24.34 | 27.93 | 5B |
| 8 | 2026-09-18 | 23.19 | 24.94 | 22.86 | 24.68 | 4B |
| 9 | 2026-09-17 | 22.20 | 23.70 | 22.02 | 23.16 | 3B |
| 10 | 2026-09-16 | 21.41 | 22.80 | 21.18 | 22.20 | 2B |
| 11 | 2026-09-15 | 22.00 | 22.00 | 21.01 | 21.38 | 1B |
| 12 | 2026-09-14 | 20.44 | 21.75 | 19.60 | 21.68 | 2B |
52W
Data range
13.70
87.7%
33.60
High/low over the last 250 trading days, and where the price sits.
← Stocks