Changzhou Fusion New Material Co., Ltd. (SHA:688503)
China
· Delayed Price · Currency is CNY 88.14
-1.27 (-1.42%)
At close: Mar 9, 2026
SHA:688503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.88 | 90.73 | 87.80 | 89.41 | 89.41 | -0.88% | 8,376,061 |
| Mar 5, 2026 | 93.00 | 93.68 | 89.50 | 90.20 | 90.20 | 0.13% | 10,056,000 |
| Mar 4, 2026 | 90.98 | 94.14 | 89.20 | 90.08 | 90.08 | -2.41% | 10,338,580 |
| Mar 3, 2026 | 98.88 | 101.37 | 91.87 | 92.30 | 92.30 | -8.24% | 14,240,690 |
| Mar 2, 2026 | 103.00 | 106.02 | 99.91 | 100.59 | 100.59 | -4.31% | 13,800,690 |
| Feb 27, 2026 | 92.00 | 107.30 | 92.00 | 105.12 | 105.12 | 13.41% | 22,997,000 |
| Feb 26, 2026 | 88.00 | 93.36 | 85.51 | 92.69 | 92.69 | 4.44% | 14,757,270 |
| Feb 25, 2026 | 88.53 | 90.99 | 86.05 | 88.75 | 88.75 | 0.17% | 11,054,410 |
| Feb 24, 2026 | 91.58 | 91.64 | 86.83 | 88.60 | 88.60 | -2.72% | 11,997,140 |
| Feb 13, 2026 | 95.21 | 95.62 | 90.88 | 91.08 | 91.08 | -6.46% | 16,578,380 |
| Feb 12, 2026 | 94.16 | 97.96 | 91.83 | 97.37 | 97.37 | 4.16% | 19,935,030 |
| Feb 11, 2026 | 90.29 | 99.23 | 90.29 | 93.48 | 93.48 | 2.69% | 25,194,240 |
| Feb 10, 2026 | 89.23 | 92.79 | 85.80 | 91.03 | 91.03 | 2.02% | 28,997,789 |
| Feb 9, 2026 | 83.64 | 89.23 | 83.04 | 89.23 | 89.23 | 20.00% | 29,319,100 |
| Feb 6, 2026 | 73.33 | 76.25 | 73.30 | 74.36 | 74.36 | -0.71% | 6,401,059 |
| Feb 5, 2026 | 76.50 | 76.60 | 72.81 | 74.89 | 74.89 | -4.43% | 10,314,430 |
| Feb 4, 2026 | 77.55 | 78.98 | 76.00 | 78.36 | 78.36 | 0.15% | 10,898,340 |
| Feb 3, 2026 | 71.86 | 78.87 | 71.85 | 78.24 | 78.24 | 10.12% | 17,118,230 |
| Feb 2, 2026 | 71.71 | 73.20 | 70.08 | 71.05 | 71.05 | -2.40% | 8,405,577 |
| Jan 30, 2026 | 71.07 | 74.20 | 67.66 | 72.80 | 72.80 | 0.73% | 16,736,050 |
| Jan 29, 2026 | 76.29 | 78.89 | 72.15 | 72.27 | 72.27 | -5.48% | 15,014,690 |
| Jan 28, 2026 | 77.50 | 78.70 | 74.85 | 76.46 | 76.46 | -5.49% | 18,694,330 |
| Jan 27, 2026 | 81.00 | 83.28 | 79.01 | 80.90 | 80.90 | -2.19% | 13,041,720 |
| Jan 26, 2026 | 86.00 | 86.00 | 79.78 | 82.71 | 82.71 | 0.95% | 20,193,590 |
| Jan 23, 2026 | 78.00 | 82.50 | 77.68 | 81.93 | 81.93 | 5.47% | 16,894,650 |
| Jan 22, 2026 | 77.19 | 78.60 | 74.92 | 77.68 | 77.68 | 0.17% | 12,177,630 |
| Jan 21, 2026 | 79.50 | 80.18 | 76.80 | 77.55 | 77.55 | -0.67% | 13,175,360 |
| Jan 20, 2026 | 82.00 | 85.00 | 77.24 | 78.07 | 78.07 | -6.73% | 18,437,540 |
| Jan 19, 2026 | 84.28 | 87.78 | 82.40 | 83.70 | 83.70 | -1.47% | 19,292,800 |
| Jan 16, 2026 | 81.06 | 87.30 | 78.81 | 84.95 | 84.95 | 6.91% | 24,013,510 |
| Jan 15, 2026 | 72.70 | 80.88 | 72.20 | 79.46 | 79.46 | 7.54% | 20,610,080 |
| Jan 14, 2026 | 73.47 | 77.77 | 71.34 | 73.89 | 73.89 | -0.82% | 17,984,840 |
| Jan 13, 2026 | 71.12 | 76.19 | 68.83 | 74.50 | 74.50 | 3.62% | 19,371,850 |
| Jan 12, 2026 | 71.00 | 73.40 | 70.08 | 71.90 | 71.90 | -1.39% | 13,869,590 |
| Jan 9, 2026 | 72.26 | 74.64 | 69.61 | 72.91 | 72.91 | -1.11% | 15,939,590 |
| Jan 8, 2026 | 70.93 | 75.20 | 69.28 | 73.73 | 73.73 | 5.03% | 23,299,140 |
| Jan 7, 2026 | 69.00 | 72.68 | 67.05 | 70.20 | 70.20 | 11.75% | 26,479,130 |
| Jan 6, 2026 | 63.03 | 64.18 | 62.06 | 62.82 | 62.82 | -0.02% | 7,846,965 |
| Jan 5, 2026 | 61.50 | 63.50 | 60.06 | 62.83 | 62.83 | 3.00% | 7,463,223 |
| Dec 31, 2025 | 62.50 | 63.36 | 60.94 | 61.00 | 61.00 | -2.01% | 5,905,810 |
| Dec 30, 2025 | 61.50 | 63.36 | 61.06 | 62.25 | 62.25 | -0.64% | 7,086,946 |
| Dec 29, 2025 | 62.31 | 64.90 | 62.01 | 62.65 | 62.65 | 0.55% | 8,699,288 |
| Dec 26, 2025 | 64.93 | 64.93 | 61.31 | 62.31 | 62.31 | -2.75% | 12,301,350 |
| Dec 25, 2025 | 64.28 | 65.93 | 62.78 | 64.07 | 64.07 | -1.26% | 13,572,000 |
| Dec 24, 2025 | 62.20 | 66.00 | 62.20 | 64.89 | 64.89 | 7.34% | 19,949,160 |
| Dec 23, 2025 | 60.80 | 61.78 | 58.85 | 60.45 | 60.45 | 2.11% | 14,549,720 |
| Dec 22, 2025 | 56.90 | 60.16 | 56.20 | 59.20 | 59.20 | 4.28% | 12,474,472 |
| Dec 19, 2025 | 56.60 | 57.38 | 55.51 | 56.77 | 56.77 | 1.32% | 5,086,920 |
| Dec 18, 2025 | 57.75 | 59.50 | 55.68 | 56.03 | 56.03 | -3.48% | 6,026,085 |
| Dec 17, 2025 | 56.35 | 58.50 | 54.28 | 58.05 | 58.05 | 3.40% | 8,780,159 |
| Dec 16, 2025 | 57.50 | 57.65 | 54.80 | 56.14 | 56.14 | -2.87% | 5,667,101 |
| Dec 15, 2025 | 57.50 | 59.95 | 57.18 | 57.80 | 57.80 | 0.09% | 6,859,285 |
| Dec 12, 2025 | 56.70 | 58.58 | 55.99 | 57.75 | 57.75 | 1.44% | 8,246,266 |
| Dec 11, 2025 | 57.09 | 58.33 | 56.49 | 56.93 | 56.93 | -0.26% | 7,434,925 |
| Dec 10, 2025 | 54.02 | 57.27 | 54.02 | 57.08 | 57.08 | 4.56% | 10,372,110 |
| Dec 9, 2025 | 52.69 | 55.18 | 52.69 | 54.59 | 54.59 | 2.31% | 5,297,606 |
| Dec 8, 2025 | 52.10 | 54.65 | 52.10 | 53.36 | 53.36 | 2.32% | 6,342,493 |
| Dec 5, 2025 | 52.94 | 53.08 | 51.42 | 52.15 | 52.15 | -1.62% | 5,462,089 |
| Dec 4, 2025 | 52.90 | 53.54 | 51.95 | 53.01 | 53.01 | 0.36% | 3,377,210 |
| Dec 3, 2025 | 53.90 | 54.49 | 52.28 | 52.82 | 52.82 | -2.73% | 5,415,582 |
| Dec 2, 2025 | 56.01 | 56.75 | 54.18 | 54.30 | 54.30 | -6.67% | 9,495,081 |
| Dec 1, 2025 | 53.55 | 58.20 | 52.89 | 58.18 | 58.18 | 8.71% | 12,488,050 |
| Nov 28, 2025 | 52.50 | 54.15 | 52.50 | 53.52 | 53.52 | 1.08% | 3,614,724 |
| Nov 27, 2025 | 52.91 | 54.68 | 52.52 | 52.95 | 52.95 | 0.08% | 5,050,128 |
| Nov 26, 2025 | 52.54 | 53.88 | 52.20 | 52.91 | 52.91 | 0.21% | 3,379,363 |
| Nov 25, 2025 | 51.89 | 54.12 | 51.30 | 52.80 | 52.80 | 3.43% | 5,768,163 |
| Nov 24, 2025 | 50.35 | 51.34 | 50.01 | 51.05 | 51.05 | 2.63% | 5,245,415 |
| Nov 21, 2025 | 52.48 | 53.88 | 49.71 | 49.74 | 49.74 | -6.50% | 6,656,565 |
| Nov 20, 2025 | 54.50 | 54.88 | 53.12 | 53.20 | 53.20 | -1.70% | 3,529,990 |
| Nov 19, 2025 | 55.24 | 56.49 | 53.22 | 54.12 | 54.12 | -2.47% | 5,350,015 |
| Nov 18, 2025 | 55.91 | 56.68 | 54.82 | 55.49 | 55.49 | -0.73% | 4,145,403 |
| Nov 17, 2025 | 58.18 | 58.39 | 55.58 | 55.90 | 55.90 | -1.58% | 4,540,036 |
| Nov 14, 2025 | 55.80 | 59.14 | 55.09 | 56.80 | 56.80 | 0.87% | 6,968,977 |
| Nov 13, 2025 | 56.01 | 57.40 | 55.88 | 56.31 | 56.31 | 0.45% | 4,893,316 |
| Nov 12, 2025 | 57.30 | 57.86 | 55.40 | 56.06 | 56.06 | -2.59% | 5,197,724 |
| Nov 11, 2025 | 58.68 | 59.92 | 57.55 | 57.55 | 57.55 | -1.64% | 6,534,019 |
| Nov 10, 2025 | 58.30 | 60.28 | 57.77 | 58.51 | 58.51 | 0.33% | 7,286,402 |
| Nov 7, 2025 | 56.52 | 60.67 | 55.48 | 58.32 | 58.32 | 2.41% | 11,864,670 |
| Nov 6, 2025 | 56.37 | 57.44 | 56.09 | 56.95 | 56.95 | 1.33% | 5,417,918 |
| Nov 5, 2025 | 54.60 | 56.76 | 54.43 | 56.20 | 56.20 | 1.41% | 6,315,681 |
| Nov 4, 2025 | 58.50 | 58.79 | 54.73 | 55.42 | 55.42 | -5.49% | 11,503,730 |
| Nov 3, 2025 | 59.00 | 59.38 | 56.01 | 58.64 | 58.64 | -1.53% | 8,133,494 |
| Oct 31, 2025 | 59.60 | 61.36 | 58.72 | 59.55 | 59.55 | -0.27% | 7,647,246 |
| Oct 30, 2025 | 61.29 | 61.53 | 59.18 | 59.71 | 59.71 | -3.68% | 8,312,958 |
| Oct 29, 2025 | 60.00 | 62.15 | 59.66 | 61.99 | 61.99 | 2.73% | 11,884,830 |
| Oct 28, 2025 | 64.00 | 65.00 | 60.34 | 60.34 | 60.34 | -7.58% | 16,416,240 |
| Oct 27, 2025 | 65.66 | 66.66 | 64.19 | 65.29 | 65.29 | 3.06% | 13,158,500 |
| Oct 24, 2025 | 60.18 | 63.93 | 59.98 | 63.35 | 63.35 | 5.62% | 11,358,980 |
| Oct 23, 2025 | 60.50 | 61.15 | 58.44 | 59.98 | 59.98 | -1.90% | 7,265,474 |
| Oct 22, 2025 | 60.32 | 62.72 | 59.10 | 61.14 | 61.14 | 0.39% | 9,017,008 |
| Oct 21, 2025 | 59.80 | 61.00 | 59.59 | 60.90 | 60.90 | 1.94% | 6,497,040 |
| Oct 20, 2025 | 60.72 | 61.28 | 59.35 | 59.74 | 59.74 | 0.20% | 6,550,412 |
| Oct 17, 2025 | 63.19 | 64.18 | 59.38 | 59.62 | 59.62 | -7.45% | 12,309,540 |
| Oct 16, 2025 | 66.28 | 66.58 | 63.69 | 64.42 | 64.42 | -2.32% | 8,744,055 |
| Oct 15, 2025 | 65.12 | 66.20 | 62.33 | 65.95 | 65.95 | 2.57% | 11,443,360 |
| Oct 14, 2025 | 71.33 | 72.17 | 63.60 | 64.30 | 64.30 | -8.14% | 16,707,450 |
| Oct 13, 2025 | 65.00 | 71.45 | 65.00 | 70.00 | 70.00 | -1.82% | 15,579,540 |
| Oct 10, 2025 | 73.06 | 75.30 | 69.34 | 71.30 | 71.30 | -3.78% | 19,487,790 |
| Oct 9, 2025 | 80.30 | 81.08 | 73.77 | 74.10 | 74.10 | -9.57% | 24,607,060 |
| Sep 30, 2025 | 81.10 | 84.81 | 80.49 | 81.94 | 81.94 | -1.28% | 21,072,260 |