Guangzhou Sanfu New Materials Technology Co.,Ltd (SHA:688359)
China
· Delayed Price · Currency is CNY 97.08
+1.55 (1.62%)
Apr 29, 2026, 3:00 PM CST
SHA:688359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.58 | 97.70 | 94.00 | 96.46 | - | 0.97% | 1,537,486 |
| Apr 28, 2026 | 97.10 | 99.49 | 93.71 | 95.53 | 95.53 | -1.11% | 3,758,534 |
| Apr 27, 2026 | 94.64 | 98.93 | 93.62 | 96.60 | 96.60 | 2.58% | 4,176,781 |
| Apr 24, 2026 | 94.25 | 95.88 | 90.40 | 94.17 | 94.17 | -1.07% | 3,989,208 |
| Apr 23, 2026 | 97.50 | 97.50 | 91.80 | 95.19 | 95.19 | -2.47% | 4,209,919 |
| Apr 22, 2026 | 95.90 | 100.77 | 94.61 | 97.60 | 97.60 | 2.08% | 5,426,899 |
| Apr 21, 2026 | 97.99 | 98.19 | 94.60 | 95.61 | 95.61 | -1.27% | 4,721,557 |
| Apr 20, 2026 | 100.00 | 100.46 | 89.61 | 96.84 | 96.84 | -3.64% | 7,643,668 |
| Apr 17, 2026 | 96.50 | 103.79 | 93.60 | 100.50 | 100.50 | 4.16% | 8,278,221 |
| Apr 16, 2026 | 92.97 | 97.50 | 90.30 | 96.49 | 96.49 | 5.11% | 5,571,084 |
| Apr 15, 2026 | 90.36 | 93.52 | 90.28 | 91.80 | 91.80 | 1.63% | 4,416,969 |
| Apr 14, 2026 | 91.00 | 91.14 | 88.00 | 90.33 | 90.33 | 1.55% | 4,254,914 |
| Apr 13, 2026 | 82.58 | 90.50 | 82.58 | 88.95 | 88.95 | 6.53% | 5,540,608 |
| Apr 10, 2026 | 80.25 | 85.49 | 80.25 | 83.50 | 83.50 | 3.89% | 3,610,442 |
| Apr 9, 2026 | 79.00 | 81.08 | 77.80 | 80.37 | 80.37 | 1.57% | 2,477,512 |
| Apr 8, 2026 | 79.00 | 79.60 | 78.08 | 79.13 | 79.13 | 3.24% | 2,487,682 |
| Apr 7, 2026 | 75.50 | 78.71 | 74.83 | 76.65 | 76.65 | 2.89% | 2,187,086 |
| Apr 3, 2026 | 74.80 | 76.89 | 74.00 | 74.50 | 74.50 | -0.40% | 1,312,920 |
| Apr 2, 2026 | 77.24 | 79.00 | 73.86 | 74.80 | 74.80 | -3.15% | 2,184,321 |
| Apr 1, 2026 | 78.47 | 79.30 | 76.00 | 77.23 | 77.23 | 0.60% | 2,075,055 |
| Mar 31, 2026 | 78.00 | 79.50 | 76.60 | 76.77 | 76.77 | -2.48% | 1,156,859 |
| Mar 30, 2026 | 76.90 | 79.03 | 76.02 | 78.72 | 78.72 | 0.66% | 1,896,296 |
| Mar 27, 2026 | 74.18 | 79.87 | 74.18 | 78.20 | 78.20 | 2.52% | 2,411,806 |
| Mar 26, 2026 | 78.80 | 79.20 | 75.82 | 76.28 | 76.28 | -3.11% | 1,327,039 |
| Mar 25, 2026 | 78.52 | 79.80 | 77.69 | 78.73 | 78.73 | 2.26% | 2,100,125 |
| Mar 24, 2026 | 74.29 | 77.50 | 72.50 | 76.99 | 76.99 | 5.89% | 2,889,080 |
| Mar 23, 2026 | 76.62 | 79.14 | 72.00 | 72.71 | 72.71 | -7.96% | 3,652,628 |
| Mar 20, 2026 | 78.30 | 83.00 | 77.20 | 79.00 | 79.00 | 0.64% | 4,151,772 |
| Mar 19, 2026 | 87.35 | 87.63 | 78.01 | 78.50 | 78.50 | -11.97% | 5,698,723 |
| Mar 18, 2026 | 87.40 | 89.19 | 84.60 | 89.17 | 89.17 | 2.03% | 3,601,116 |
| Mar 17, 2026 | 93.00 | 93.00 | 87.19 | 87.40 | 87.40 | -6.52% | 4,743,554 |
| Mar 16, 2026 | 83.21 | 94.88 | 83.21 | 93.50 | 93.50 | 9.99% | 7,944,317 |
| Mar 13, 2026 | 89.00 | 89.00 | 84.99 | 85.01 | 85.01 | -4.06% | 2,374,465 |
| Mar 12, 2026 | 86.49 | 88.85 | 84.79 | 88.61 | 88.61 | 3.00% | 3,511,015 |
| Mar 11, 2026 | 88.88 | 89.00 | 85.20 | 86.03 | 86.03 | -3.21% | 2,559,487 |
| Mar 10, 2026 | 87.14 | 89.88 | 86.27 | 88.88 | 88.88 | 4.04% | 2,882,499 |
| 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 |