Skip to main content
Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China flag China · Delayed Price · Currency is CNY
8.28
+0.02 (0.24%)
At close: Mar 10, 2026

SHA:688148 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.348.548.238.288.280.24%11,939,380
Mar 9, 20268.188.337.948.268.26-0.36%11,737,060
Mar 6, 20268.188.448.098.298.291.22%11,635,000
Mar 5, 20268.288.468.148.198.190.74%11,097,311
Mar 4, 20268.158.398.078.138.13-1.09%10,970,490
Mar 3, 20268.678.868.208.228.22-5.30%15,014,330
Mar 2, 20268.849.058.578.688.68-3.77%14,209,660
Feb 27, 20268.879.028.819.029.021.12%8,843,428
Feb 26, 20269.219.258.898.928.92-1.55%12,729,170
Feb 25, 20268.799.198.739.069.063.07%14,210,080
Feb 24, 20268.618.858.618.798.793.05%10,855,390
Feb 13, 20268.438.698.418.538.530.47%9,738,585
Feb 12, 20268.508.628.408.498.49-0.70%9,495,376
Feb 11, 20268.548.638.478.558.550.83%10,717,130
Feb 10, 20268.698.808.478.488.48-2.30%11,493,870
Feb 9, 20268.588.718.578.688.682.12%10,933,230
Feb 6, 20268.278.648.188.508.502.78%14,404,140
Feb 5, 20268.538.538.238.278.27-3.39%11,756,700
Feb 4, 20268.608.628.378.568.56-0.23%13,924,020
Feb 3, 20268.288.588.258.588.584.63%13,930,580
Feb 2, 20268.608.738.158.208.20-6.29%20,262,015
Jan 30, 20268.768.908.418.758.75-1.46%19,205,600
Jan 29, 20268.999.138.728.888.88-2.42%19,428,020
Jan 28, 20269.349.409.069.109.10-3.50%21,939,240
Jan 27, 20269.819.989.009.439.43-5.42%41,848,630
Jan 26, 20269.8810.419.749.979.971.12%37,382,590
Jan 23, 20269.549.869.489.869.863.35%26,001,190
Jan 22, 20269.699.789.319.549.54-1.55%23,240,410
Jan 21, 20269.269.799.219.699.693.97%28,087,720
Jan 20, 20269.689.879.119.329.32-3.92%28,834,380
Jan 19, 20269.209.729.119.709.706.01%28,990,630
Jan 16, 20269.299.469.069.159.15-2.56%20,724,370
Jan 15, 20269.209.659.029.399.391.73%24,318,890
Jan 14, 20269.129.539.009.239.231.32%25,452,970
Jan 13, 20269.309.399.059.119.11-4.00%29,831,240
Jan 12, 20269.509.829.409.499.490.32%25,047,150
Jan 9, 20269.869.889.429.469.46-2.77%28,508,944
Jan 8, 20269.6510.519.549.739.73-2.99%39,828,220
Jan 7, 20269.5110.739.5110.0310.036.59%47,645,920
Jan 6, 20269.239.549.179.419.411.51%23,340,489
Jan 5, 20268.889.368.889.279.275.70%25,772,850
Dec 31, 20259.159.158.768.778.77-2.77%13,882,820
Dec 30, 20258.949.278.689.029.020.45%23,556,654
Dec 29, 20259.239.368.748.988.98-3.65%26,144,570
Dec 26, 20259.549.749.219.329.32-0.21%35,147,050
Dec 25, 20259.209.388.969.349.341.19%17,912,560
Dec 24, 20259.489.569.209.239.23-3.45%32,671,631
Dec 23, 20259.109.748.959.569.564.60%37,768,300
Dec 22, 20258.909.268.759.149.142.01%28,252,020
Dec 19, 20258.739.408.368.968.964.43%40,675,570
Dec 18, 20258.738.848.558.588.58-2.17%15,069,666
Dec 17, 20258.518.798.398.778.773.66%19,237,785
Dec 16, 20258.848.848.358.468.46-3.86%18,445,080
Dec 15, 20259.149.148.618.808.80-2.33%23,173,600
Dec 12, 20259.299.658.959.019.01-2.28%25,696,620
Dec 11, 20259.469.519.159.229.22-1.18%19,853,100
Dec 10, 20259.499.499.119.339.330.11%24,148,940
Dec 9, 20259.539.539.109.329.32-2.61%25,127,760
Dec 8, 20259.169.669.009.579.575.51%28,259,070
Dec 5, 20258.749.408.549.079.073.66%28,425,010
Dec 4, 20259.109.248.718.758.75-3.42%24,364,040
Dec 3, 20259.399.598.979.069.06-3.51%24,869,670
Dec 2, 20259.729.729.369.399.39-2.69%22,861,810
Dec 1, 20259.9110.149.599.659.65-4.36%40,229,150
Nov 28, 20259.6710.199.6010.0910.092.44%49,078,010
Nov 27, 20259.1510.249.119.859.856.83%57,121,129
Nov 26, 20259.429.529.159.229.22-2.64%29,752,800
Nov 25, 20259.329.629.229.479.472.38%31,175,490
Nov 24, 20259.709.759.019.259.25-2.84%32,829,100
Nov 21, 202510.3510.509.459.529.52-10.27%43,307,934
Nov 20, 202511.0911.6310.5510.6110.61-4.50%39,092,310
Nov 19, 202511.4911.9110.8911.1111.11-1.59%34,482,240
Nov 18, 202511.7211.9611.1411.2911.29-3.67%40,433,890
Nov 17, 202512.1012.3011.4311.7211.72-3.14%46,843,240
Nov 14, 202512.2512.7511.8712.1012.10-3.66%56,301,670
Nov 13, 202513.0913.7612.5012.5612.560.40%90,004,550
Nov 12, 202512.3012.8512.0012.5112.51-3.10%82,522,470
Nov 11, 202511.3912.9511.0312.9112.9119.65%113,167,600
Nov 10, 20259.3810.799.3710.7910.7920.02%39,945,260
Nov 7, 20258.819.228.628.998.991.24%40,445,080
Nov 6, 20258.608.978.338.888.882.66%38,584,430
Nov 5, 20258.018.887.998.658.655.49%50,540,500
Nov 4, 20258.468.588.128.208.20-3.87%25,709,710
Nov 3, 20258.828.828.298.538.53-2.29%37,417,120
Oct 31, 20258.989.798.718.738.73-2.13%64,459,300
Oct 30, 20258.309.288.148.928.929.05%62,025,400
Oct 29, 20258.148.668.008.188.181.87%44,477,230
Oct 28, 20258.158.317.928.038.030.25%43,381,210
Oct 27, 20257.198.337.168.018.0112.50%64,161,450
Oct 24, 20257.407.457.027.127.12-2.20%34,360,060
Oct 23, 20257.257.507.097.287.282.39%47,726,610
Oct 22, 20257.707.847.027.117.11-8.61%77,609,700
Oct 21, 20256.977.786.977.787.7820.06%61,625,160
Oct 20, 20256.056.706.056.486.489.09%39,751,940
Oct 17, 20256.116.245.925.945.94-2.62%17,167,730
Oct 16, 20256.216.226.056.106.10-1.77%14,969,660
Oct 15, 20256.246.296.106.216.210.81%15,490,810
Oct 14, 20256.506.506.126.166.16-3.30%23,898,670
Oct 13, 20256.016.385.926.376.37-0.16%30,329,810
Oct 10, 20256.756.796.356.386.38-6.73%37,569,890