Stock listing
Shanghai:605050 Friend Co. Ltd. (福然德) 股价
Follow Friend Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605050
¥9.41 CNY -0.33 (-3.4%)
Close on Oct 30, 2026
- Day range
- ¥9.40 – ¥9.80 CNYOct 30, 2026
- Volume
- 1.77M sharesOct 30, 2026
- Market cap
- ¥4.64B CNYAt the close on Oct 30, 2026 · price × 492.8M shares outstanding
- 52-week range
- ¥9.10 – ¥15.05 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥20.77M CNYMedian day 1.77M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:605050 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.41 | -0.33 | -3.4% | ¥9.75 | ¥9.80 | ¥9.40 | 1,770,300 | |
| ¥9.74 | -0.22 | -2.2% | ¥9.91 | ¥10.11 | ¥9.71 | 2,167,800 | |
| ¥9.96 | +0.36 | +3.8% | ¥9.59 | ¥10.26 | ¥9.59 | 3,426,000 | |
| ¥9.60 | -0.25 | -2.5% | ¥9.90 | ¥9.95 | ¥9.60 | 1,075,800 | |
| ¥9.85 | +0.08 | +0.8% | ¥9.78 | ¥9.93 | ¥9.70 | 1,521,873 | |
| ¥9.77 | +0.06 | +0.6% | ¥9.68 | ¥9.79 | ¥9.38 | 2,333,000 | |
| ¥9.71 | -0.13 | -1.3% | ¥9.84 | ¥9.87 | ¥9.71 | 1,109,700 | |
| ¥9.84 | 0.00 | 0.0% | ¥9.95 | ¥9.96 | ¥9.81 | 1,108,400 | |
| ¥9.84 | -0.06 | -0.6% | ¥9.85 | ¥9.97 | ¥9.81 | 1,218,200 | |
| ¥9.90 | -0.06 | -0.6% | ¥9.96 | ¥10.01 | ¥9.83 | 1,013,000 | |
| ¥9.96 | +0.13 | +1.3% | ¥9.90 | ¥10.09 | ¥9.88 | 1,231,700 | |
| ¥9.83 | -0.27 | -2.7% | ¥9.98 | ¥10.00 | ¥9.79 | 2,002,100 | |
| ¥10.10 | -0.13 | -1.3% | ¥10.17 | ¥10.30 | ¥10.08 | 1,024,100 | |
| ¥10.23 | -0.02 | -0.2% | ¥10.21 | ¥10.28 | ¥10.05 | 1,340,000 | |
| ¥10.25 | +0.05 | +0.5% | ¥10.22 | ¥10.31 | ¥10.15 | 1,498,001 | |
| ¥10.20 | -0.01 | -0.1% | ¥10.22 | ¥10.30 | ¥10.01 | 2,020,300 | |
| ¥10.21 | +0.16 | +1.6% | ¥10.09 | ¥10.47 | ¥10.03 | 3,022,600 | |
| ¥10.05 | +0.06 | +0.6% | ¥10.04 | ¥10.08 | ¥9.97 | 1,089,700 | |
| ¥9.99 | +0.02 | +0.2% | ¥9.95 | ¥10.09 | ¥9.94 | 1,094,100 | |
| ¥9.97 | -0.09 | -0.9% | ¥10.19 | ¥10.19 | ¥9.90 | 1,104,401 | |
| ¥10.06 | -0.04 | -0.4% | ¥10.11 | ¥10.16 | ¥10.01 | 1,089,520 | |
| ¥10.10 | -0.10 | -1.0% | ¥10.18 | ¥10.20 | ¥10.08 | 959,100 | |
| ¥10.20 | +0.03 | +0.3% | ¥10.20 | ¥10.34 | ¥10.18 | 1,636,300 | |
| ¥10.17 | +0.01 | +0.1% | ¥10.35 | ¥10.35 | ¥10.14 | 1,194,700 | |
| ¥10.16 | +0.09 | +0.9% | ¥10.12 | ¥10.25 | ¥10.07 | 1,741,500 | |
| ¥10.07 | +0.04 | +0.4% | ¥10.00 | ¥10.13 | ¥9.92 | 1,140,600 | |
| ¥10.03 | +0.14 | +1.4% | ¥9.87 | ¥10.09 | ¥9.76 | 1,478,300 | |
| ¥9.89 | +0.02 | +0.2% | ¥9.87 | ¥10.00 | ¥9.78 | 2,310,601 | |
| ¥9.87 | -0.15 | -1.5% | ¥10.00 | ¥10.09 | ¥9.86 | 2,108,000 | |
| ¥10.02 | -0.30 | -2.9% | ¥10.30 | ¥10.38 | ¥9.97 | 2,285,200 | |
| ¥10.32 | -0.15 | -1.4% | ¥10.47 | ¥10.53 | ¥10.31 | 1,859,800 | |
| ¥10.47 | 0.00 | 0.0% | ¥10.47 | ¥10.61 | ¥10.35 | 1,971,700 | |
| ¥10.47 | +0.01 | +0.1% | ¥10.47 | ¥10.48 | ¥10.40 | 1,068,200 | |
| ¥10.46 | -0.02 | -0.2% | ¥10.43 | ¥10.55 | ¥10.40 | 1,336,500 | |
| ¥10.48 | -0.09 | -0.9% | ¥10.64 | ¥10.71 | ¥10.45 | 1,511,100 | |
| ¥10.57 | -0.06 | -0.6% | ¥10.70 | ¥10.73 | ¥10.50 | 1,765,100 | |
| ¥10.63 | -0.13 | -1.2% | ¥10.72 | ¥10.73 | ¥10.51 | 2,144,699 | |
| ¥10.76 | +0.17 | +1.6% | ¥10.53 | ¥10.85 | ¥10.51 | 3,461,800 | |
| ¥10.59 | +0.24 | +2.3% | ¥10.21 | ¥10.66 | ¥10.21 | 3,479,400 | |
| ¥10.35 | +0.16 | +1.6% | ¥10.31 | ¥10.43 | ¥10.21 | 1,580,320 | |
| ¥10.19 | -0.07 | -0.7% | ¥10.26 | ¥10.28 | ¥10.16 | 1,796,400 | |
| ¥10.26 | -0.02 | -0.2% | ¥10.29 | ¥10.43 | ¥10.24 | 1,345,600 | |
| ¥10.28 | +0.13 | +1.3% | ¥10.13 | ¥10.32 | ¥10.13 | 1,281,700 | |
| ¥10.15 | -0.18 | -1.7% | ¥10.33 | ¥10.38 | ¥10.13 | 1,593,900 | |
| ¥10.33 | +0.07 | +0.7% | ¥10.32 | ¥10.36 | ¥10.13 | 1,306,320 | |
| ¥10.26 | +0.15 | +1.5% | ¥10.26 | ¥10.32 | ¥10.13 | 1,505,951 | |
| ¥10.11 | -0.45 | -4.3% | ¥10.55 | ¥10.65 | ¥10.10 | 3,016,531 | |
| ¥10.56 | -0.17 | -1.6% | ¥10.73 | ¥10.79 | ¥10.54 | 1,875,000 | |
| ¥10.73 | +0.07 | +0.7% | ¥10.64 | ¥10.79 | ¥10.50 | 2,835,700 | |
| ¥10.66 | -0.02 | -0.2% | ¥10.70 | ¥10.76 | ¥10.58 | 1,578,000 | |
| ¥10.68 | -0.19 | -1.7% | ¥10.88 | ¥10.98 | ¥10.68 | 2,162,300 | |
| ¥10.87 | +0.10 | +0.9% | ¥10.77 | ¥10.97 | ¥10.75 | 2,094,804 | |
| ¥10.77 | -0.17 | -1.6% | ¥11.02 | ¥11.02 | ¥10.73 | 2,643,090 | |
| ¥10.94 | +0.37 | +3.5% | ¥10.52 | ¥11.25 | ¥10.50 | 5,720,634 | |
| ¥10.57 | -0.04 | -0.4% | ¥10.56 | ¥10.68 | ¥10.44 | 2,921,800 | |
| ¥10.61 | -0.04 | -0.4% | ¥10.74 | ¥11.08 | ¥10.46 | 3,494,800 | |
| ¥10.65 | -0.11 | -1.0% | ¥10.76 | ¥10.84 | ¥10.53 | 3,310,490 | |
| ¥10.76 | 0.00 | 0.0% | ¥10.70 | ¥10.79 | ¥10.59 | 3,443,509 | |
| ¥10.76 | +0.53 | +5.2% | ¥10.20 | ¥10.81 | ¥10.20 | 5,491,300 | |
| ¥10.23 | +0.10 | +1.0% | ¥10.10 | ¥10.24 | ¥10.05 | 2,579,408 | |
| ¥10.13 | -0.03 | -0.3% | ¥10.16 | ¥10.26 | ¥10.06 | 2,387,900 |
- Ticker
- Shanghai:605050
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 11, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Latest news
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 11, 2026
Closed ¥10.02 (-2.9%) on Sep 11, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 28, 2026
Closed ¥10.35 (+1.6%) on Aug 28, 2026
Announcement on Progress of Litigation Involving Controlled Subsidiary
Aug 5, 2026
Closed ¥10.65 (-1.0%) on Aug 5, 2026
Announcement on Litigation Involving a Controlled Subsidiary
Jul 18, 2026
Closed ¥10.00 (-1.5%) on Jul 20, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 1, 2026
Closed ¥9.55 (+2.0%) on Jul 1, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 22, 2026
Closed ¥11.87 (-0.2%) on May 22, 2026
Announcement on Outline of the 2025 Annual and Q1 2026 Performance and Cash Dividend Briefing
May 12, 2026
Closed ¥12.44 (-1.7%) on May 12, 2026
Report for Q1 2026
Apr 30, 2026
Closed ¥12.66 (-1.2%) on Apr 30, 2026
Announcement on Convening Performance and Cash Dividend Meeting for 2025 and Q1 2026
Apr 29, 2026
Closed ¥12.82 (+1.7%) on Apr 29, 2026
Announcement on "Corporate Value and Return Enhancement" Action Plan 2026
Apr 17, 2026
Closed ¥13.39 (+2.2%) on Apr 17, 2026
Friend Co. Ltd. on 6ix
- News releases
- 28 in the last 12 months · 50 in all · newest Sep 11, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Friend Co. Ltd.