Skip to main content
Fujian Supertch Advanced Material CO.,Ltd. (SHA:688398)
China flag China · Delayed Price · Currency is CNY
31.75
-0.08 (-0.25%)
Apr 30, 2026, 9:45 AM CST

SHA:688398 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.2132.2930.8031.8331.83-0.09%3,856,144
Apr 28, 202631.6232.5431.4431.8631.86-1.06%4,246,728
Apr 27, 202628.6732.5028.3432.2032.208.86%7,161,929
Apr 24, 202630.1332.0929.3829.5829.58-3.43%6,231,391
Apr 23, 202630.5030.8029.7230.6330.630.46%2,711,976
Apr 22, 202629.0831.1529.0530.4930.494.56%4,759,363
Apr 21, 202628.8229.4628.0029.1629.161.74%2,745,595
Apr 20, 202627.8928.7027.7528.6628.662.36%2,622,297
Apr 17, 202627.8828.1027.5228.0028.001.45%2,396,900
Apr 16, 202627.7627.9226.9227.6027.60-1.29%2,975,886
Apr 15, 202627.5028.2526.9927.9627.961.41%2,977,236
Apr 14, 202627.5128.8326.9827.5727.570.80%4,807,195
Apr 13, 202625.8727.8025.5627.3527.354.51%6,094,022
Apr 10, 202624.2426.7624.1926.1726.177.87%4,219,461
Apr 9, 202624.0624.5523.8524.2624.260.12%1,376,416
Apr 8, 202623.8024.3223.8024.2324.232.58%1,659,692
Apr 7, 202623.6524.0323.5023.6223.62-0.13%917,510
Apr 3, 202623.6323.9323.3923.6523.650.08%1,516,250
Apr 2, 202624.3024.3023.2423.6323.63-2.23%1,575,166
Apr 1, 202624.2024.2723.7124.1724.171.98%1,166,328
Mar 31, 202624.0024.2723.7023.7023.70-1.70%1,171,589
Mar 30, 202625.0825.0824.0024.1124.11-3.13%1,318,611
Mar 27, 202624.0125.0724.0124.8924.890.81%1,408,684
Mar 26, 202624.0725.5024.0724.6924.691.69%2,097,891
Mar 25, 202623.8924.3523.6824.2824.282.58%1,301,361
Mar 24, 202622.9123.7422.5423.6723.675.58%1,887,335
Mar 23, 202623.3623.4522.0722.4222.42-4.27%3,102,564
Mar 20, 202623.3623.9723.1823.4223.42-0.43%1,804,037
Mar 19, 202624.8324.8323.5223.5223.52-5.12%2,141,136
Mar 18, 202624.3024.8824.2724.7924.791.68%1,409,412
Mar 17, 202624.7825.3524.3724.3824.38-1.61%1,889,830
Mar 16, 202624.2425.3724.0024.7824.780.57%1,779,654
Mar 13, 202624.9125.9824.6224.6424.64-0.44%2,358,611
Mar 12, 202624.8125.0924.3024.7524.75-0.40%1,506,121
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