Guizhou Zhenhua Fengguang Semiconductor Co., Ltd. (SHA:688439)
China
· Delayed Price · Currency is CNY 49.88
-0.40 (-0.80%)
At close: Apr 29, 2026
SHA:688439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.66 | 50.11 | 49.00 | 49.88 | 49.88 | -0.80% | 3,106,351 |
| Apr 28, 2026 | 52.32 | 52.34 | 49.80 | 50.28 | 50.28 | -4.41% | 4,324,922 |
| Apr 27, 2026 | 50.96 | 52.85 | 50.69 | 52.60 | 52.60 | 2.96% | 3,104,497 |
| Apr 24, 2026 | 51.39 | 51.96 | 50.94 | 51.09 | 51.09 | -0.76% | 1,807,237 |
| Apr 23, 2026 | 52.15 | 52.57 | 51.22 | 51.48 | 51.48 | -1.19% | 2,160,917 |
| Apr 22, 2026 | 51.33 | 52.10 | 51.06 | 52.10 | 52.10 | 1.46% | 2,191,740 |
| Apr 21, 2026 | 51.60 | 51.73 | 50.99 | 51.35 | 51.35 | -0.68% | 1,946,611 |
| Apr 20, 2026 | 51.18 | 51.88 | 51.10 | 51.70 | 51.70 | 1.10% | 2,202,895 |
| Apr 17, 2026 | 50.91 | 51.18 | 50.55 | 51.14 | 51.14 | 0.24% | 2,564,873 |
| Apr 16, 2026 | 51.16 | 51.34 | 50.85 | 51.02 | 51.02 | -0.25% | 2,373,941 |
| Apr 15, 2026 | 51.88 | 52.16 | 50.90 | 51.15 | 51.15 | -0.87% | 1,813,160 |
| Apr 14, 2026 | 51.00 | 51.65 | 50.95 | 51.60 | 51.60 | 1.80% | 1,978,609 |
| Apr 13, 2026 | 50.14 | 50.91 | 50.01 | 50.69 | 50.69 | 0.48% | 1,581,204 |
| Apr 10, 2026 | 50.49 | 51.19 | 50.41 | 50.45 | 50.45 | 0.62% | 1,661,881 |
| Apr 9, 2026 | 50.24 | 50.47 | 49.86 | 50.14 | 50.14 | -1.20% | 1,679,906 |
| Apr 8, 2026 | 49.06 | 50.75 | 49.06 | 50.75 | 50.75 | 5.40% | 2,490,554 |
| Apr 7, 2026 | 47.98 | 48.75 | 47.94 | 48.15 | 48.15 | 0.69% | 1,152,064 |
| Apr 3, 2026 | 48.39 | 48.77 | 47.70 | 47.82 | 47.82 | -1.18% | 1,375,561 |
| Apr 2, 2026 | 50.22 | 50.22 | 48.10 | 48.39 | 48.39 | -3.85% | 2,915,117 |
| Apr 1, 2026 | 50.30 | 50.50 | 49.89 | 50.33 | 50.33 | 1.55% | 1,717,430 |
| Mar 31, 2026 | 50.50 | 51.14 | 49.42 | 49.56 | 49.56 | -2.31% | 2,205,270 |
| Mar 30, 2026 | 50.16 | 50.95 | 50.07 | 50.73 | 50.73 | -0.43% | 1,532,811 |
| Mar 27, 2026 | 49.58 | 51.16 | 49.56 | 50.95 | 50.95 | 1.57% | 1,291,485 |
| Mar 26, 2026 | 51.50 | 51.59 | 49.99 | 50.16 | 50.16 | -2.28% | 2,004,844 |
| Mar 25, 2026 | 50.87 | 51.85 | 50.74 | 51.33 | 51.33 | 1.22% | 1,842,884 |
| Mar 24, 2026 | 50.50 | 50.90 | 49.39 | 50.71 | 50.71 | 1.85% | 2,513,911 |
| Mar 23, 2026 | 52.05 | 52.99 | 49.24 | 49.79 | 49.79 | -6.92% | 4,097,840 |
| Mar 20, 2026 | 55.04 | 55.18 | 53.45 | 53.49 | 53.49 | -2.23% | 2,267,132 |
| Mar 19, 2026 | 55.18 | 55.78 | 54.57 | 54.71 | 54.71 | -2.30% | 2,020,477 |
| Mar 18, 2026 | 55.13 | 56.15 | 55.07 | 56.00 | 56.00 | 1.65% | 1,735,050 |
| Mar 17, 2026 | 56.55 | 56.70 | 55.09 | 55.09 | 55.09 | -2.08% | 2,316,791 |
| Mar 16, 2026 | 56.54 | 56.78 | 55.59 | 56.26 | 56.26 | -1.38% | 3,015,166 |
| Mar 13, 2026 | 56.76 | 57.05 | 56.00 | 57.05 | 57.05 | 0.09% | 3,399,568 |
| Mar 12, 2026 | 57.32 | 57.74 | 56.61 | 57.00 | 57.00 | -0.94% | 2,555,832 |
| Mar 11, 2026 | 58.04 | 58.36 | 57.45 | 57.54 | 57.54 | -0.78% | 2,300,477 |
| Mar 10, 2026 | 57.55 | 58.09 | 57.53 | 57.99 | 57.99 | 1.58% | 2,747,490 |
| 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 |