Skip to main content
Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China flag China · Delayed Price · Currency is CNY
10.96
+0.86 (8.51%)
Apr 29, 2026, 4:00 PM EDT

SHA:688148 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1810.4910.0310.1010.10-1.66%28,174,393
Apr 27, 202610.1910.5510.0510.2710.270.20%36,006,090
Apr 24, 20269.4610.359.4010.2510.257.56%42,139,300
Apr 23, 20269.889.889.339.539.53-2.56%25,668,410
Apr 22, 20269.469.969.439.789.782.41%29,671,450
Apr 21, 20269.189.599.069.559.554.03%35,705,690
Apr 20, 20269.259.439.039.189.18-1.71%45,088,300
Apr 17, 202610.3010.809.199.349.34-0.95%69,311,930
Apr 16, 20269.259.459.099.439.432.72%26,377,290
Apr 15, 20269.269.439.079.189.180.22%23,712,520
Apr 14, 20268.919.178.819.169.162.69%22,152,070
Apr 13, 20268.508.988.478.928.923.96%23,033,794
Apr 10, 20268.168.678.168.588.585.41%24,727,680
Apr 9, 20268.198.308.088.148.14-0.49%9,946,597
Apr 8, 20268.018.197.898.188.184.87%12,905,670
Apr 7, 20267.587.947.587.807.802.90%14,744,610
Apr 3, 20267.877.967.557.587.58-3.68%11,437,460
Apr 2, 20268.008.097.767.877.87-1.99%12,997,020
Apr 1, 20268.188.307.938.038.031.52%16,750,090
Mar 31, 20268.168.217.907.917.91-3.65%16,989,950
Mar 30, 20268.378.468.108.218.21-2.96%18,562,304
Mar 27, 20268.008.617.968.468.464.57%25,685,810
Mar 26, 20268.208.478.068.098.09-1.70%16,023,160
Mar 25, 20268.108.268.058.238.231.73%15,094,790
Mar 24, 20267.918.097.568.098.093.32%17,651,980
Mar 23, 20267.988.277.737.837.83-3.33%18,124,904
Mar 20, 20268.358.628.068.108.10-1.82%21,027,620
Mar 19, 20268.308.458.208.258.25-2.48%15,480,690
Mar 18, 20268.698.738.338.468.46-2.42%17,423,000
Mar 17, 20268.979.398.658.678.67-3.34%24,484,070
Mar 16, 20268.419.098.398.978.976.53%33,780,100
Mar 13, 20268.358.848.248.428.420.84%21,996,110
Mar 12, 20268.338.508.248.358.35-0.71%13,043,090
Mar 11, 20268.268.628.218.418.411.57%14,070,030
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