Skip to main content
Fujian Supertch Advanced Material CO.,Ltd. (SHA:688398)
China flag China · Delayed Price · Currency is CNY
24.85
-0.20 (-0.80%)
Mar 11, 2026, 3:00 PM CST

SHA:688398 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202625.2525.2924.5624.8524.85-0.80%1,883,534
Mar 10, 202624.5325.2024.4125.0525.052.66%1,955,220
Mar 9, 202624.5824.5823.6324.4024.400.54%3,458,700
Mar 6, 202623.8824.5523.8824.2724.270.75%2,075,469
Mar 5, 202625.0225.0524.0524.0924.09-1.83%3,619,731
Mar 4, 202624.7025.5524.3324.5424.54-1.88%4,116,363
Mar 3, 202625.2925.4524.6625.0125.01-1.54%3,775,180
Mar 2, 202626.2626.2624.5125.4025.40-2.31%4,238,040
Feb 27, 202625.3326.0825.2226.0026.002.24%2,621,683
Feb 26, 202625.1325.6024.6625.4325.432.42%3,530,872
Feb 25, 202625.0425.0624.0924.8324.83-0.16%3,100,475
Feb 24, 202624.3024.9923.6824.8724.873.11%3,376,558
Feb 13, 202623.5924.4423.3024.1224.122.25%2,488,136
Feb 12, 202624.1524.1523.5523.5923.59-2.64%2,539,683
Feb 11, 202623.9525.1523.3724.2324.233.02%4,580,309
Feb 10, 202623.9323.9322.9423.5223.52-1.01%3,310,511
Feb 9, 202623.3024.0422.9123.7623.763.04%2,794,524
Feb 6, 202623.0023.7722.6823.0623.060.09%3,223,278
Feb 5, 202623.0223.2922.5523.0423.04-0.60%2,428,587
Feb 4, 202622.9823.4922.6123.1823.180.87%4,114,978
Feb 3, 202622.7523.3422.6322.9822.982.22%3,847,290
Feb 2, 202623.2023.2422.2022.4822.48-3.31%4,953,301
Jan 30, 202622.8823.4222.6423.2523.25-0.56%4,286,434
Jan 29, 202622.7423.5922.3123.3823.382.10%6,297,925
Jan 28, 202621.6423.0921.4022.9022.905.38%8,703,525
Jan 27, 202620.2722.1019.9121.7321.737.57%8,832,574
Jan 26, 202620.2220.5920.0020.2020.20-0.10%3,787,320
Jan 23, 202619.8120.8519.7020.2220.221.61%5,706,880
Jan 22, 202620.3520.4519.8019.9019.90-1.24%3,266,703
Jan 21, 202618.7820.5418.6520.1520.157.52%6,406,742
Jan 20, 202619.0219.0818.7118.7418.74-1.37%1,947,536
Jan 19, 202618.3119.1718.2419.0019.003.77%2,926,811
Jan 16, 202618.2518.3718.0818.3118.310.72%1,673,710
Jan 15, 202618.1118.2517.9118.1818.180.28%1,171,075
Jan 14, 202618.2218.5017.8618.1318.13-0.87%2,622,583
Jan 13, 202618.6118.6118.2018.2918.29-1.72%2,166,379
Jan 12, 202618.2518.9817.8518.6118.612.42%3,569,866
Jan 9, 202617.8418.2017.5518.1718.172.54%2,543,343
Jan 8, 202617.6317.7917.4617.7217.721.20%2,156,103
Jan 7, 202617.4317.6817.4317.5117.51-0.23%1,230,316
Jan 6, 202617.4217.6817.3917.5517.550.75%1,149,870
Jan 5, 202617.0917.5417.0217.4217.422.47%1,716,312
Dec 31, 202516.9517.0516.6617.0017.000.06%1,332,658
Dec 30, 202517.4017.4216.9816.9916.99-2.07%1,522,301
Dec 29, 202517.5917.7617.2517.3517.35-1.48%1,596,644
Dec 26, 202517.9117.9117.4117.6117.61-1.23%1,294,993
Dec 25, 202517.2517.8617.1317.8317.832.83%2,214,917
Dec 24, 202516.9317.3516.9317.3417.341.70%985,027
Dec 23, 202517.1317.2116.9817.0517.05-0.47%918,717
Dec 22, 202517.4417.4517.0817.1317.13-1.55%1,387,806
Dec 19, 202517.4717.5017.3017.4017.400.23%1,088,772
Dec 18, 202517.2517.4917.2517.3617.36-0.06%1,050,839
Dec 17, 202517.5417.5416.9017.3717.37-0.52%1,387,357
Dec 16, 202517.6317.7517.4017.4617.46-0.96%1,008,695
Dec 15, 202517.6317.8517.3617.6317.63-805,206
Dec 12, 202517.5317.9717.5317.6317.630.06%1,269,832
Dec 11, 202518.4718.4817.5717.6217.62-4.03%2,388,078
Dec 10, 202518.3518.6318.1218.3618.36-0.54%1,097,457
Dec 9, 202518.1918.6018.1118.4618.461.26%1,561,114
Dec 8, 202518.2018.3918.1718.2318.230.28%1,201,574
Dec 5, 202518.0118.2417.7718.1818.180.61%884,790
Dec 4, 202518.1618.2817.7418.0718.07-0.50%1,131,115
Dec 3, 202518.1318.2918.0518.1618.160.17%704,665
Dec 2, 202518.3218.3518.0218.1318.13-1.20%870,080
Dec 1, 202518.5918.6718.3318.3518.35-0.65%1,157,751
Nov 28, 202518.4918.5918.2118.4718.470.87%783,695
Nov 27, 202518.0618.5818.0618.3118.311.16%1,225,492
Nov 26, 202518.4018.4818.0318.1018.10-1.15%1,242,095
Nov 25, 202518.2318.6518.0718.3118.310.72%927,620
Nov 24, 202517.7118.3117.7118.1818.183.18%1,250,059
Nov 21, 202518.5118.5817.6017.6217.62-4.81%1,779,816
Nov 20, 202518.5618.8718.4018.5118.51-0.27%1,150,742
Nov 19, 202519.0819.1218.5118.5618.56-3.03%1,417,116
Nov 18, 202519.1019.2218.9119.1419.14-0.36%1,348,680
Nov 17, 202519.1219.2218.6419.2119.211.16%2,227,367
Nov 14, 202519.2319.3018.9918.9918.99-1.61%2,108,454
Nov 13, 202519.3719.5419.2419.3019.30-0.05%1,784,962
Nov 12, 202519.6319.8019.1619.3119.31-1.63%2,511,063
Nov 11, 202520.3620.3719.6019.6319.63-3.11%1,822,305
Nov 10, 202520.6220.6920.1020.2620.26-1.27%1,434,238
Nov 7, 202520.7820.9520.5020.5220.52-0.58%1,387,897
Nov 6, 202521.3421.3420.5720.6420.64-2.18%2,209,895
Nov 5, 202520.5521.2020.2921.1021.102.73%3,133,644
Nov 4, 202520.4220.8220.1420.5420.540.88%2,920,700
Nov 3, 202520.3620.7720.0720.3620.360.69%2,355,980
Oct 31, 202520.2720.4220.0920.2220.220.45%1,578,198
Oct 30, 202520.0220.4819.8120.1320.130.50%2,316,887
Oct 29, 202519.9020.2019.8020.0320.030.20%1,896,554
Oct 28, 202520.1320.5219.6419.9919.99-0.05%1,594,168
Oct 27, 202519.9920.2419.8820.0020.001.06%1,904,428
Oct 24, 202519.7220.1019.5319.7919.79-0.30%1,173,775
Oct 23, 202519.9319.9319.2219.8519.850.30%1,820,991
Oct 22, 202519.8520.1219.6119.7919.79-1.00%1,813,660
Oct 21, 202519.9020.5019.7419.9919.99-0.15%2,619,109
Oct 20, 202520.9021.0019.5220.0220.02-3.14%3,837,892
Oct 17, 202520.3621.1919.8220.6720.673.66%5,200,596
Oct 16, 202520.2120.2319.7019.9419.94-1.29%1,844,274
Oct 15, 202519.4220.4419.4220.2020.204.77%3,755,521
Oct 14, 202518.9019.8118.9019.2819.280.52%2,500,991
Oct 13, 202518.7119.3318.3819.1819.18-0.10%1,938,316