Guizhou Zhenhua Fengguang Semiconductor Co., Ltd. (SHA:688439)
China
· Delayed Price · Currency is CNY 57.09
-1.53 (-2.61%)
At close: Mar 9, 2026
SHA:688439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.94 | 57.94 | 56.06 | 57.09 | 57.09 | -2.61% | 3,529,178 |
| Mar 6, 2026 | 58.05 | 59.10 | 58.00 | 58.62 | 58.62 | 0.39% | 2,038,252 |
| Mar 5, 2026 | 58.99 | 59.46 | 58.11 | 58.39 | 58.39 | 0.36% | 2,811,859 |
| Mar 4, 2026 | 58.10 | 59.34 | 57.93 | 58.18 | 58.18 | -0.51% | 3,105,298 |
| Mar 3, 2026 | 62.43 | 62.99 | 58.21 | 58.48 | 58.48 | -6.40% | 5,691,290 |
| Mar 2, 2026 | 63.15 | 64.60 | 62.34 | 62.48 | 62.48 | -1.06% | 4,938,511 |
| Feb 27, 2026 | 62.69 | 63.39 | 62.38 | 63.15 | 63.15 | 0.19% | 2,949,141 |
| Feb 26, 2026 | 61.57 | 63.25 | 61.11 | 63.03 | 63.03 | 2.59% | 4,518,925 |
| Feb 25, 2026 | 61.08 | 61.88 | 61.05 | 61.44 | 61.44 | 0.66% | 2,277,304 |
| Feb 24, 2026 | 60.68 | 61.80 | 60.67 | 61.04 | 61.04 | 0.73% | 2,610,822 |
| Feb 13, 2026 | 60.59 | 61.29 | 60.55 | 60.60 | 60.60 | -0.33% | 2,293,099 |
| Feb 12, 2026 | 60.45 | 61.10 | 60.21 | 60.80 | 60.80 | 0.58% | 2,436,211 |
| Feb 11, 2026 | 60.36 | 60.93 | 60.20 | 60.45 | 60.45 | 0.02% | 1,617,864 |
| Feb 10, 2026 | 60.81 | 60.97 | 60.33 | 60.44 | 60.44 | -0.72% | 1,819,533 |
| Feb 9, 2026 | 60.49 | 60.95 | 60.09 | 60.88 | 60.88 | 1.98% | 2,456,623 |
| Feb 6, 2026 | 59.70 | 60.28 | 59.20 | 59.70 | 59.70 | -0.72% | 2,390,248 |
| Feb 5, 2026 | 60.57 | 60.78 | 59.81 | 60.13 | 60.13 | -1.00% | 2,382,063 |
| Feb 4, 2026 | 60.86 | 61.45 | 60.07 | 60.74 | 60.74 | -0.69% | 2,364,696 |
| Feb 3, 2026 | 60.30 | 61.19 | 59.88 | 61.16 | 61.16 | 2.63% | 2,498,384 |
| Feb 2, 2026 | 61.00 | 61.70 | 59.56 | 59.59 | 59.59 | -2.68% | 3,340,293 |
| Jan 30, 2026 | 62.12 | 62.89 | 60.15 | 61.23 | 61.23 | -2.00% | 4,378,288 |
| Jan 29, 2026 | 64.09 | 65.19 | 62.35 | 62.48 | 62.48 | -2.69% | 4,595,179 |
| Jan 28, 2026 | 64.87 | 66.35 | 63.90 | 64.21 | 64.21 | -1.02% | 4,318,601 |
| Jan 27, 2026 | 63.28 | 65.08 | 61.61 | 64.87 | 64.87 | 1.28% | 6,683,439 |
| Jan 26, 2026 | 67.35 | 67.46 | 63.79 | 64.05 | 64.05 | -4.89% | 6,450,341 |
| Jan 23, 2026 | 65.49 | 67.56 | 65.49 | 67.34 | 67.34 | 3.44% | 6,195,165 |
| Jan 22, 2026 | 64.99 | 65.85 | 64.60 | 65.10 | 65.10 | 0.91% | 4,476,902 |
| Jan 21, 2026 | 63.53 | 65.08 | 63.38 | 64.51 | 64.51 | 1.61% | 3,726,188 |
| Jan 20, 2026 | 65.38 | 65.96 | 62.82 | 63.49 | 63.49 | -3.14% | 6,380,563 |
| Jan 19, 2026 | 65.35 | 66.55 | 64.85 | 65.55 | 65.55 | 0.37% | 4,629,165 |
| Jan 16, 2026 | 64.82 | 66.10 | 63.81 | 65.31 | 65.31 | 1.40% | 5,301,106 |
| Jan 15, 2026 | 65.01 | 65.40 | 63.80 | 64.41 | 64.41 | -1.54% | 4,866,010 |
| Jan 14, 2026 | 66.30 | 68.18 | 64.75 | 65.42 | 65.42 | -0.74% | 8,545,837 |
| Jan 13, 2026 | 70.00 | 70.00 | 65.61 | 65.91 | 65.91 | -6.58% | 9,648,554 |
| Jan 12, 2026 | 67.98 | 71.43 | 67.95 | 70.55 | 70.55 | 4.47% | 9,453,179 |
| Jan 9, 2026 | 66.66 | 69.18 | 66.16 | 67.53 | 67.53 | 2.23% | 10,601,099 |
| Jan 8, 2026 | 64.35 | 66.39 | 64.01 | 66.06 | 66.06 | 2.02% | 6,623,740 |
| Jan 7, 2026 | 64.92 | 65.47 | 64.10 | 64.75 | 64.75 | -2.19% | 6,967,308 |
| Jan 6, 2026 | 64.51 | 66.70 | 64.01 | 66.20 | 66.20 | 1.86% | 6,333,242 |
| Jan 5, 2026 | 65.30 | 66.00 | 63.70 | 64.99 | 64.99 | 0.60% | 8,140,118 |
| Dec 31, 2025 | 62.76 | 65.81 | 62.66 | 64.60 | 64.60 | 2.70% | 7,427,974 |
| Dec 30, 2025 | 61.57 | 63.52 | 61.57 | 62.90 | 62.90 | 1.35% | 5,556,105 |
| Dec 29, 2025 | 62.50 | 62.81 | 61.80 | 62.06 | 62.06 | -0.27% | 3,959,814 |
| Dec 26, 2025 | 62.30 | 62.80 | 61.23 | 62.23 | 62.23 | -1.18% | 5,909,655 |
| Dec 25, 2025 | 60.62 | 63.28 | 60.30 | 62.97 | 62.97 | 3.95% | 5,960,562 |
| Dec 24, 2025 | 58.10 | 60.72 | 57.92 | 60.58 | 60.58 | 4.30% | 6,016,216 |
| Dec 23, 2025 | 59.19 | 59.96 | 57.89 | 58.08 | 58.08 | -1.53% | 4,523,803 |
| Dec 22, 2025 | 59.68 | 60.00 | 58.85 | 58.98 | 58.98 | -0.22% | 3,919,748 |
| Dec 19, 2025 | 59.42 | 61.48 | 59.02 | 59.11 | 59.11 | -0.40% | 5,893,226 |
| Dec 18, 2025 | 57.12 | 60.55 | 57.07 | 59.35 | 59.35 | 3.07% | 6,176,754 |
| Dec 17, 2025 | 59.13 | 59.83 | 56.51 | 57.58 | 57.58 | -2.62% | 6,114,744 |
| Dec 16, 2025 | 61.29 | 61.39 | 58.89 | 59.13 | 59.13 | -3.71% | 4,638,829 |
| Dec 15, 2025 | 60.54 | 62.38 | 60.50 | 61.41 | 61.41 | 0.02% | 4,234,240 |
| Dec 12, 2025 | 61.65 | 62.36 | 61.06 | 61.40 | 61.40 | -0.41% | 5,269,617 |
| Dec 11, 2025 | 62.11 | 64.10 | 61.50 | 61.65 | 61.65 | -0.23% | 6,326,161 |
| Dec 10, 2025 | 60.90 | 62.18 | 60.52 | 61.79 | 61.79 | 1.41% | 4,517,164 |
| Dec 9, 2025 | 60.75 | 61.53 | 60.20 | 60.93 | 60.93 | 0.25% | 3,561,523 |
| Dec 8, 2025 | 60.68 | 62.16 | 60.59 | 60.78 | 60.78 | 0.76% | 5,563,955 |
| Dec 5, 2025 | 59.00 | 60.50 | 58.45 | 60.32 | 60.32 | 2.36% | 5,318,145 |
| Dec 4, 2025 | 58.38 | 59.36 | 58.37 | 58.93 | 58.93 | 0.49% | 2,673,894 |
| Dec 3, 2025 | 58.94 | 59.45 | 57.87 | 58.64 | 58.64 | -0.48% | 2,746,702 |
| Dec 2, 2025 | 58.80 | 59.58 | 58.60 | 58.92 | 58.92 | -0.15% | 2,232,749 |
| Dec 1, 2025 | 58.69 | 59.88 | 58.69 | 59.01 | 59.01 | 0.98% | 2,994,971 |
| Nov 28, 2025 | 56.45 | 58.47 | 56.00 | 58.44 | 58.44 | 4.06% | 4,018,564 |
| Nov 27, 2025 | 57.00 | 57.37 | 56.10 | 56.16 | 56.16 | -1.21% | 2,191,239 |
| Nov 26, 2025 | 57.65 | 58.14 | 56.82 | 56.85 | 56.85 | -1.75% | 2,641,512 |
| Nov 25, 2025 | 57.22 | 58.85 | 56.77 | 57.86 | 57.86 | 1.12% | 3,815,517 |
| Nov 24, 2025 | 55.60 | 57.64 | 54.96 | 57.22 | 57.22 | 3.38% | 4,305,002 |
| Nov 21, 2025 | 57.90 | 58.20 | 55.35 | 55.35 | 55.35 | -5.37% | 5,103,301 |
| Nov 20, 2025 | 59.34 | 59.54 | 58.04 | 58.49 | 58.49 | -1.37% | 3,365,177 |
| Nov 19, 2025 | 59.61 | 60.37 | 58.69 | 59.30 | 59.30 | 0.14% | 4,004,043 |
| Nov 18, 2025 | 58.90 | 59.80 | 58.58 | 59.22 | 59.22 | 0.53% | 3,708,865 |
| Nov 17, 2025 | 58.55 | 60.10 | 58.41 | 58.91 | 58.91 | 1.73% | 4,107,926 |
| Nov 14, 2025 | 58.71 | 59.05 | 57.91 | 57.91 | 57.91 | -2.00% | 2,387,811 |
| Nov 13, 2025 | 57.39 | 59.10 | 57.22 | 59.09 | 59.09 | 2.50% | 3,136,556 |
| Nov 12, 2025 | 58.25 | 58.40 | 57.00 | 57.65 | 57.65 | -1.25% | 3,827,823 |
| Nov 11, 2025 | 59.51 | 59.95 | 58.26 | 58.38 | 58.38 | -1.82% | 3,072,834 |
| Nov 10, 2025 | 59.30 | 60.59 | 59.07 | 59.46 | 59.46 | 0.87% | 3,573,433 |
| Nov 7, 2025 | 59.26 | 59.44 | 58.34 | 58.95 | 58.95 | -0.86% | 2,518,140 |
| Nov 6, 2025 | 57.85 | 60.48 | 57.85 | 59.46 | 59.46 | 2.78% | 5,069,148 |
| Nov 5, 2025 | 58.18 | 58.38 | 56.83 | 57.85 | 57.85 | -1.33% | 3,378,532 |
| Nov 4, 2025 | 58.40 | 59.62 | 58.13 | 58.63 | 58.63 | -0.02% | 2,871,481 |
| Nov 3, 2025 | 58.18 | 58.96 | 56.96 | 58.64 | 58.64 | 0.69% | 4,020,006 |
| Oct 31, 2025 | 59.46 | 59.46 | 58.18 | 58.24 | 58.24 | -1.54% | 2,964,806 |
| Oct 30, 2025 | 59.05 | 60.13 | 58.23 | 59.15 | 59.15 | -0.07% | 3,767,606 |
| Oct 29, 2025 | 58.85 | 59.80 | 58.67 | 59.19 | 59.19 | -0.99% | 3,422,846 |
| Oct 28, 2025 | 59.51 | 60.51 | 59.33 | 59.78 | 59.78 | -0.23% | 4,400,189 |
| Oct 27, 2025 | 58.47 | 59.94 | 58.47 | 59.92 | 59.92 | 2.99% | 6,179,575 |
| Oct 24, 2025 | 54.99 | 59.05 | 54.99 | 58.18 | 58.18 | 6.07% | 7,100,998 |
| Oct 23, 2025 | 54.86 | 54.94 | 54.05 | 54.85 | 54.85 | 0.04% | 1,701,652 |
| Oct 22, 2025 | 55.05 | 55.23 | 54.58 | 54.83 | 54.83 | -0.80% | 1,657,942 |
| Oct 21, 2025 | 54.75 | 55.28 | 54.68 | 55.27 | 55.27 | 0.97% | 2,130,655 |
| Oct 20, 2025 | 55.17 | 55.54 | 54.50 | 54.74 | 54.74 | 0.46% | 1,854,567 |
| Oct 17, 2025 | 56.87 | 57.49 | 54.31 | 54.49 | 54.49 | -4.52% | 4,274,155 |
| Oct 16, 2025 | 58.12 | 58.53 | 56.97 | 57.07 | 57.07 | -1.81% | 2,764,812 |
| Oct 15, 2025 | 58.00 | 58.53 | 57.18 | 58.12 | 58.12 | 0.52% | 2,795,213 |
| Oct 14, 2025 | 59.54 | 59.76 | 57.51 | 57.82 | 57.82 | -2.58% | 3,909,807 |
| Oct 13, 2025 | 57.00 | 59.70 | 56.85 | 59.35 | 59.35 | 1.42% | 4,117,304 |
| Oct 10, 2025 | 59.60 | 59.95 | 58.38 | 58.52 | 58.52 | -2.58% | 3,776,071 |
| Oct 9, 2025 | 59.80 | 60.60 | 59.21 | 60.07 | 60.07 | 1.23% | 4,918,626 |