Skip to main content

Fresh2 Group Limited - American Depositary Shares (NQ: FRES )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.3290 0.3290 0.3102 0.3185 73,081 +0.00(+0.13%)
Jun 21, 2024 0.3186 0.3350 0.3021 0.3181 17,863 +0.01(+2.28%)
Jun 20, 2024 0.3270 0.3328 0.3040 0.3110 39,654 -0.02(-4.63%)
Jun 18, 2024 0.3400 0.3400 0.3010 0.3261 49,267 -0.01(-4.12%)
Jun 17, 2024 0.3548 0.3549 0.3117 0.3401 48,529 -0.01(-4.17%)
Jun 14, 2024 0.3562 0.3885 0.3234 0.3549 45,780 -0.02(-4.72%)
Jun 13, 2024 0.3660 0.4035 0.3510 0.3725 58,041 +0.01(+1.55%)
Jun 12, 2024 0.3790 0.3900 0.3630 0.3668 29,986 -0.02(-5.95%)
Jun 11, 2024 0.4053 0.4675 0.3900 0.3900 89,854 -0.05(-10.76%)
Jun 10, 2024 0.4103 0.4500 0.3650 0.4370 41,566 -0.00(-0.14%)
Jun 07, 2024 0.4575 0.4833 0.4200 0.4376 115,224 -0.03(-5.89%)
Jun 06, 2024 0.4858 0.5344 0.4500 0.4650 309,662 -0.14(-23.14%)
Jun 05, 2024 0.3460 0.6490 0.3421 0.6050 1,471,271 +0.16(+35.65%)
Jun 04, 2024 0.4500 0.5445 0.3705 0.4460 11,558,990 +0.09(+25.63%)
Jun 03, 2024 0.3850 0.4042 0.3150 0.3550 13,786 -0.01(-1.53%)
May 31, 2024 0.3551 0.3822 0.3551 0.3605 3,978 +0.01(+2.41%)
May 30, 2024 0.3400 0.3740 0.3305 0.3520 42,156 -0.02(-4.86%)
May 29, 2024 0.3500 0.3800 0.3500 0.3700 9,022 -0.03(-7.50%)
May 28, 2024 0.3500 0.4091 0.3500 0.4000 20,162 +0.01(+2.04%)
May 24, 2024 0.3980 0.4094 0.3645 0.3920 8,729 -0.01(-1.75%)
May 23, 2024 0.4500 0.4513 0.3800 0.3990 25,320 -0.06(-13.26%)
May 22, 2024 0.4502 0.4884 0.4500 0.4600 20,956 -0.00(-0.02%)
May 21, 2024 0.4600 0.4990 0.4500 0.4601 93,092 -0.01(-2.11%)
May 20, 2024 0.4900 0.4900 0.4069 0.4700 77,887 -0.00(-0.97%)
May 17, 2024 0.4396 0.4773 0.4101 0.4746 46,425 +0.06(+13.41%)
May 16, 2024 0.4060 0.4350 0.4060 0.4185 14,703 +0.01(+3.08%)
May 15, 2024 0.4090 0.4397 0.3895 0.4060 6,313 +0.02(+4.10%)
May 14, 2024 0.4011 0.4149 0.3500 0.3900 144,217 -0.03(-6.50%)
May 13, 2024 0.4371 0.4400 0.3850 0.4171 72,934 -0.01(-1.30%)
May 10, 2024 0.4000 0.4399 0.3695 0.4226 11,937 +0.01(+2.20%)
May 09, 2024 0.4310 0.5000 0.4030 0.4135 23,856 -0.02(-4.08%)
May 08, 2024 0.4480 0.5900 0.4192 0.4311 38,298 -0.02(-5.32%)
May 07, 2024 0.4600 0.5493 0.4450 0.4553 16,462 -0.01(-2.09%)
May 06, 2024 0.4600 0.5006 0.4444 0.4650 15,848 -0.04(-7.11%)
May 03, 2024 0.5022 0.5499 0.4600 0.5006 99,048 -0.00(-0.32%)
May 02, 2024 0.4670 0.5850 0.4524 0.5022 63,334 +0.01(+2.47%)
May 01, 2024 0.5400 0.5500 0.4800 0.4901 309,738 -0.06(-10.89%)
Apr 30, 2024 0.5300 0.5722 0.5000 0.5500 267,850 +0.05(+9.52%)
Apr 29, 2024 0.5963 0.5963 0.5011 0.5022 45,712 -0.08(-13.22%)
Apr 26, 2024 0.6600 0.6600 0.5650 0.5787 135,472 -0.02(-3.55%)
Apr 25, 2024 0.4000 0.6220 0.4041 0.6000 90,702 +0.15(+33.63%)
Apr 24, 2024 0.4370 0.4500 0.4200 0.4490 68,902 -0.02(-4.47%)
Apr 23, 2024 0.3880 0.4700 0.3774 0.4700 269,078 +0.08(+20.82%)
Apr 22, 2024 0.3870 0.4200 0.3798 0.3890 75,807 +0.02(+5.62%)
Apr 19, 2024 0.3314 0.4000 0.3200 0.3683 119,391 +0.03(+8.77%)
Apr 18, 2024 0.3557 0.3665 0.3314 0.3386 62,963 -0.01(-3.28%)
Apr 17, 2024 0.3600 0.4050 0.3500 0.3501 31,143 -0.01(-3.15%)
Apr 16, 2024 0.3759 0.4000 0.3600 0.3615 34,433 -0.01(-2.95%)
Apr 15, 2024 0.3700 0.4200 0.3681 0.3725 56,999 -0.00(-0.03%)
Apr 12, 2024 0.3700 0.4103 0.3636 0.3726 90,743 -0.01(-1.97%)
Apr 11, 2024 0.3690 0.4250 0.3690 0.3801 33,466 -0.03(-7.29%)
Apr 10, 2024 0.4000 0.4350 0.3797 0.4100 64,054 -0.00(-0.07%)
Apr 09, 2024 0.4468 0.4600 0.4000 0.4103 97,685 -0.05(-10.65%)
Apr 08, 2024 0.4725 0.4851 0.4428 0.4592 79,144 -0.01(-1.86%)
Apr 05, 2024 0.4900 0.5000 0.4350 0.4679 104,551 -0.03(-5.47%)
Apr 04, 2024 0.4400 0.5700 0.4331 0.4950 98,964 +0.05(+11.24%)
Apr 03, 2024 0.4500 0.4768 0.4400 0.4450 28,060 -0.03(-7.21%)
Apr 02, 2024 0.4444 0.5500 0.4444 0.4796 60,925 -0.05(-9.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.