Guangzhou Sanfu New Materials Technology Co.,Ltd (SHA:688359)
China
· Delayed Price · Currency is CNY 89.05
+3.62 (4.24%)
Mar 10, 2026, 2:45 PM CST
SHA:688359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.85 | 87.05 | 82.66 | 85.43 | 85.43 | -3.51% | 3,138,938 |
| Mar 6, 2026 | 90.91 | 91.63 | 87.98 | 88.54 | 88.54 | -3.39% | 2,733,552 |
| Mar 5, 2026 | 88.50 | 93.25 | 87.00 | 91.65 | 91.65 | 5.44% | 4,921,434 |
| Mar 4, 2026 | 82.80 | 87.99 | 81.90 | 86.92 | 86.92 | 4.98% | 3,593,274 |
| Mar 3, 2026 | 88.98 | 90.99 | 82.18 | 82.80 | 82.80 | -7.86% | 4,001,148 |
| Mar 2, 2026 | 85.86 | 90.80 | 85.00 | 89.86 | 89.86 | 2.33% | 3,660,869 |
| Feb 27, 2026 | 86.88 | 88.50 | 85.80 | 87.81 | 87.81 | -0.07% | 3,201,022 |
| Feb 26, 2026 | 83.18 | 88.18 | 82.58 | 87.87 | 87.87 | 4.23% | 4,741,865 |
| Feb 25, 2026 | 78.39 | 84.30 | 78.18 | 84.30 | 84.30 | 8.02% | 4,917,278 |
| Feb 24, 2026 | 76.80 | 79.77 | 75.36 | 78.04 | 78.04 | 2.96% | 3,345,220 |
| Feb 13, 2026 | 75.44 | 77.38 | 74.61 | 75.80 | 75.80 | - | 1,718,133 |
| Feb 12, 2026 | 75.44 | 76.86 | 74.30 | 75.80 | 75.80 | 0.32% | 2,005,765 |
| Feb 11, 2026 | 77.30 | 77.75 | 75.40 | 75.56 | 75.56 | -2.50% | 1,929,090 |
| Feb 10, 2026 | 77.20 | 79.97 | 76.51 | 77.50 | 77.50 | 0.19% | 3,255,846 |
| Feb 9, 2026 | 75.19 | 78.20 | 75.19 | 77.35 | 77.35 | 2.87% | 3,250,032 |
| Feb 6, 2026 | 75.06 | 78.48 | 74.18 | 75.19 | 75.19 | -0.40% | 3,467,655 |
| Feb 5, 2026 | 77.48 | 78.58 | 74.33 | 75.49 | 75.49 | -2.57% | 2,649,983 |
| Feb 4, 2026 | 73.50 | 78.02 | 72.03 | 77.48 | 77.48 | 4.70% | 5,242,717 |
| Feb 3, 2026 | 74.99 | 74.99 | 70.70 | 74.00 | 74.00 | 1.73% | 2,544,193 |
| Feb 2, 2026 | 75.38 | 78.00 | 72.36 | 72.74 | 72.74 | -3.66% | 2,986,143 |
| Jan 30, 2026 | 70.79 | 76.44 | 70.25 | 75.50 | 75.50 | 5.08% | 5,445,750 |
| Jan 29, 2026 | 72.47 | 74.20 | 70.69 | 71.85 | 71.85 | -0.80% | 3,370,466 |
| Jan 28, 2026 | 75.33 | 75.33 | 71.80 | 72.43 | 72.43 | -3.85% | 2,429,944 |
| Jan 27, 2026 | 73.08 | 76.46 | 73.08 | 75.33 | 75.33 | 3.19% | 3,530,928 |
| Jan 26, 2026 | 75.77 | 76.30 | 72.77 | 73.00 | 73.00 | -4.35% | 2,261,697 |
| Jan 23, 2026 | 75.78 | 77.30 | 75.77 | 76.32 | 76.32 | 0.51% | 1,574,763 |
| Jan 22, 2026 | 76.11 | 77.58 | 74.80 | 75.93 | 75.93 | -0.24% | 1,959,570 |
| Jan 21, 2026 | 74.66 | 77.13 | 73.80 | 76.11 | 76.11 | 0.78% | 2,075,636 |
| Jan 20, 2026 | 76.81 | 78.70 | 74.60 | 75.52 | 75.52 | -1.79% | 2,969,815 |
| Jan 19, 2026 | 71.91 | 77.00 | 71.10 | 76.90 | 76.90 | 6.82% | 4,309,184 |
| Jan 16, 2026 | 74.70 | 74.70 | 71.33 | 71.99 | 71.99 | -1.26% | 1,808,952 |
| Jan 15, 2026 | 68.66 | 73.58 | 68.50 | 72.91 | 72.91 | 5.84% | 3,381,868 |
| Jan 14, 2026 | 68.43 | 71.50 | 68.10 | 68.89 | 68.89 | 0.76% | 2,469,894 |
| Jan 13, 2026 | 70.73 | 71.28 | 68.01 | 68.37 | 68.37 | -3.32% | 1,663,818 |
| Jan 12, 2026 | 68.11 | 70.88 | 66.86 | 70.72 | 70.72 | 3.05% | 2,871,469 |
| Jan 9, 2026 | 68.25 | 69.40 | 67.66 | 68.63 | 68.63 | -0.35% | 1,439,813 |
| Jan 8, 2026 | 69.99 | 70.72 | 68.60 | 68.87 | 68.87 | -0.58% | 1,245,370 |
| Jan 7, 2026 | 69.36 | 69.98 | 68.60 | 69.27 | 69.27 | 0.01% | 1,202,305 |
| Jan 6, 2026 | 70.78 | 71.58 | 68.50 | 69.26 | 69.26 | -2.13% | 1,983,988 |
| Jan 5, 2026 | 67.20 | 71.78 | 67.11 | 70.77 | 70.77 | 6.21% | 2,912,594 |
| Dec 31, 2025 | 66.66 | 67.50 | 65.85 | 66.63 | 66.63 | -0.25% | 1,547,862 |
| Dec 30, 2025 | 66.52 | 67.60 | 65.90 | 66.80 | 66.80 | -0.04% | 1,275,190 |
| Dec 29, 2025 | 67.90 | 68.17 | 66.55 | 66.83 | 66.83 | -1.97% | 1,581,363 |
| Dec 26, 2025 | 70.32 | 70.88 | 67.48 | 68.17 | 68.17 | -3.03% | 1,569,831 |
| Dec 25, 2025 | 73.20 | 73.20 | 69.50 | 70.30 | 70.30 | -2.99% | 1,550,287 |
| Dec 24, 2025 | 72.01 | 73.68 | 72.01 | 72.47 | 72.47 | 0.24% | 1,544,963 |
| Dec 23, 2025 | 69.34 | 72.97 | 68.73 | 72.30 | 72.30 | 4.27% | 2,039,307 |
| Dec 22, 2025 | 67.97 | 69.99 | 67.03 | 69.34 | 69.34 | 2.02% | 1,098,744 |
| Dec 19, 2025 | 68.88 | 68.88 | 67.73 | 67.97 | 67.97 | -0.35% | 747,048 |
| Dec 18, 2025 | 65.70 | 69.88 | 65.02 | 68.21 | 68.21 | 2.57% | 1,718,387 |
| Dec 17, 2025 | 65.55 | 66.69 | 64.39 | 66.50 | 66.50 | 1.11% | 1,349,959 |
| Dec 16, 2025 | 67.79 | 67.79 | 64.88 | 65.77 | 65.77 | -2.97% | 1,537,300 |
| Dec 15, 2025 | 68.79 | 69.48 | 67.30 | 67.78 | 67.78 | -1.41% | 965,880 |
| Dec 12, 2025 | 71.98 | 72.90 | 68.48 | 68.75 | 68.75 | -4.31% | 1,632,321 |
| Dec 11, 2025 | 70.57 | 72.88 | 70.20 | 71.85 | 71.85 | 1.81% | 2,152,103 |
| Dec 10, 2025 | 69.19 | 71.00 | 68.01 | 70.57 | 70.57 | 1.99% | 1,221,384 |
| Dec 9, 2025 | 67.67 | 69.53 | 67.00 | 69.19 | 69.19 | 1.76% | 1,234,298 |
| Dec 8, 2025 | 69.78 | 70.80 | 67.60 | 67.99 | 67.99 | -2.29% | 1,713,266 |
| Dec 5, 2025 | 68.84 | 70.78 | 66.90 | 69.58 | 69.58 | 1.07% | 2,275,228 |
| Dec 4, 2025 | 69.00 | 70.20 | 68.01 | 68.84 | 68.84 | 0.61% | 1,486,081 |
| Dec 3, 2025 | 73.50 | 73.50 | 68.00 | 68.42 | 68.42 | -6.97% | 2,810,217 |
| Dec 2, 2025 | 72.40 | 75.30 | 72.00 | 73.55 | 73.55 | 1.59% | 2,284,761 |
| Dec 1, 2025 | 79.05 | 79.24 | 71.00 | 72.40 | 72.40 | -8.82% | 4,382,179 |
| Nov 28, 2025 | 84.56 | 85.11 | 78.75 | 79.40 | 79.40 | -5.02% | 3,580,631 |
| Nov 27, 2025 | 78.47 | 83.99 | 78.47 | 83.60 | 83.60 | 6.10% | 3,655,117 |
| Nov 26, 2025 | 80.00 | 80.50 | 77.77 | 78.79 | 78.79 | -0.06% | 1,286,021 |
| Nov 25, 2025 | 78.80 | 80.60 | 77.54 | 78.84 | 78.84 | 0.95% | 1,785,494 |
| Nov 24, 2025 | 74.90 | 79.00 | 74.90 | 78.10 | 78.10 | 4.75% | 2,792,433 |
| Nov 21, 2025 | 78.80 | 79.49 | 74.09 | 74.56 | 74.56 | -6.57% | 1,856,720 |
| Nov 20, 2025 | 81.99 | 81.99 | 78.80 | 79.80 | 79.80 | -1.09% | 1,308,015 |
| Nov 19, 2025 | 80.02 | 82.00 | 78.69 | 80.68 | 80.68 | -0.26% | 1,462,635 |
| Nov 18, 2025 | 83.00 | 83.79 | 79.79 | 80.89 | 80.89 | -3.07% | 2,071,375 |
| Nov 17, 2025 | 81.00 | 84.80 | 80.20 | 83.45 | 83.45 | 2.42% | 2,593,320 |
| Nov 14, 2025 | 80.10 | 82.53 | 80.10 | 81.48 | 81.48 | 0.28% | 1,929,959 |
| Nov 13, 2025 | 78.09 | 82.81 | 78.04 | 81.25 | 81.25 | 3.64% | 3,078,311 |
| Nov 12, 2025 | 75.03 | 79.19 | 75.03 | 78.40 | 78.40 | 3.43% | 2,944,887 |
| Nov 11, 2025 | 72.58 | 75.80 | 71.70 | 75.80 | 75.80 | 5.72% | 3,080,411 |
| Nov 10, 2025 | 74.77 | 75.27 | 69.00 | 71.70 | 71.70 | -4.74% | 3,827,375 |
| Nov 7, 2025 | 75.16 | 77.00 | 74.20 | 75.27 | 75.27 | -0.16% | 1,762,270 |
| Nov 6, 2025 | 77.07 | 80.10 | 74.60 | 75.39 | 75.39 | -1.49% | 3,394,606 |
| Nov 5, 2025 | 73.86 | 77.69 | 73.01 | 76.53 | 76.53 | 3.54% | 3,099,154 |
| Nov 4, 2025 | 74.19 | 75.04 | 73.21 | 73.91 | 73.91 | 0.04% | 1,193,661 |
| Nov 3, 2025 | 71.58 | 74.85 | 71.58 | 73.88 | 73.88 | 1.74% | 2,404,535 |
| Oct 31, 2025 | 73.61 | 73.74 | 70.88 | 72.62 | 72.62 | 1.13% | 2,135,568 |
| Oct 30, 2025 | 71.00 | 74.50 | 71.00 | 71.81 | 71.81 | 0.01% | 2,630,811 |
| Oct 29, 2025 | 73.68 | 73.68 | 70.57 | 71.80 | 71.80 | -2.05% | 2,939,321 |
| Oct 28, 2025 | 71.10 | 74.66 | 70.02 | 73.30 | 73.30 | - | 3,111,025 |
| Oct 27, 2025 | 69.88 | 73.60 | 69.73 | 73.30 | 73.30 | 6.08% | 4,034,608 |
| Oct 24, 2025 | 64.91 | 70.47 | 64.91 | 69.10 | 69.10 | 6.46% | 5,103,274 |
| Oct 23, 2025 | 60.18 | 65.22 | 59.77 | 64.91 | 64.91 | 6.78% | 2,487,387 |
| Oct 22, 2025 | 59.76 | 61.08 | 59.02 | 60.79 | 60.79 | 1.18% | 1,578,555 |
| Oct 21, 2025 | 57.71 | 60.30 | 56.12 | 60.08 | 60.08 | 5.96% | 2,234,897 |
| Oct 20, 2025 | 55.61 | 59.00 | 55.07 | 56.70 | 56.70 | 2.98% | 1,961,504 |
| Oct 17, 2025 | 58.88 | 59.71 | 54.71 | 55.06 | 55.06 | -6.61% | 2,127,995 |
| Oct 16, 2025 | 60.66 | 61.50 | 57.96 | 58.96 | 58.96 | -3.33% | 2,045,262 |
| Oct 15, 2025 | 61.58 | 62.28 | 60.00 | 60.99 | 60.99 | -0.91% | 1,395,213 |
| Oct 14, 2025 | 64.77 | 65.80 | 61.33 | 61.55 | 61.55 | -5.13% | 1,744,686 |
| Oct 13, 2025 | 64.11 | 66.18 | 62.00 | 64.88 | 64.88 | -1.96% | 1,922,564 |
| Oct 10, 2025 | 66.58 | 67.79 | 66.02 | 66.18 | 66.18 | -1.00% | 1,199,897 |
| Oct 9, 2025 | 66.73 | 68.25 | 66.50 | 66.85 | 66.85 | 0.68% | 1,693,320 |