Changzhou Fusion New Material Co., Ltd. (SHA:688503)
China
· Delayed Price · Currency is CNY 101.67
-0.02 (-0.02%)
At close: Apr 29, 2026
SHA:688503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.06 | 105.88 | 95.70 | 101.67 | 101.67 | -0.02% | 21,656,683 |
| Apr 28, 2026 | 101.00 | 103.51 | 98.00 | 101.69 | 101.69 | 1.78% | 13,872,050 |
| Apr 27, 2026 | 94.00 | 102.68 | 93.94 | 99.91 | 99.91 | 6.63% | 17,496,060 |
| Apr 24, 2026 | 91.08 | 96.12 | 89.02 | 93.70 | 93.70 | 3.11% | 11,843,695 |
| Apr 23, 2026 | 96.00 | 97.99 | 85.95 | 90.87 | 90.87 | -3.35% | 21,790,273 |
| Apr 22, 2026 | 96.90 | 101.36 | 94.00 | 94.02 | 94.02 | -3.89% | 15,174,623 |
| Apr 21, 2026 | 97.13 | 99.22 | 95.76 | 97.83 | 97.83 | 1.51% | 7,906,767 |
| Apr 20, 2026 | 97.75 | 98.89 | 94.41 | 96.37 | 96.37 | -1.36% | 9,331,031 |
| Apr 17, 2026 | 94.29 | 99.70 | 94.22 | 97.70 | 97.70 | 1.98% | 9,108,085 |
| Apr 16, 2026 | 92.90 | 96.87 | 91.00 | 95.80 | 95.80 | 3.58% | 11,767,878 |
| Apr 15, 2026 | 92.33 | 94.80 | 91.60 | 92.49 | 92.49 | 1.98% | 12,347,338 |
| Apr 14, 2026 | 92.41 | 95.29 | 89.29 | 90.69 | 90.69 | -1.42% | 11,073,549 |
| Apr 13, 2026 | 91.00 | 92.60 | 90.12 | 92.00 | 92.00 | -0.41% | 10,098,690 |
| Apr 10, 2026 | 88.05 | 94.46 | 86.46 | 92.38 | 92.38 | 6.11% | 14,988,930 |
| Apr 9, 2026 | 85.82 | 88.98 | 85.37 | 87.06 | 87.06 | -0.62% | 6,662,219 |
| Apr 8, 2026 | 84.55 | 87.85 | 83.51 | 87.60 | 87.60 | 8.46% | 9,862,765 |
| Apr 7, 2026 | 82.22 | 83.77 | 80.68 | 80.77 | 80.77 | -1.51% | 4,357,344 |
| Apr 3, 2026 | 83.85 | 85.50 | 81.88 | 82.01 | 82.01 | -1.22% | 5,548,171 |
| Apr 2, 2026 | 86.93 | 87.00 | 82.52 | 83.02 | 83.02 | -4.86% | 6,618,495 |
| Apr 1, 2026 | 85.97 | 87.69 | 83.98 | 87.26 | 87.26 | 5.46% | 10,643,450 |
| Mar 31, 2026 | 85.30 | 86.83 | 82.74 | 82.74 | 82.74 | -3.85% | 5,716,400 |
| Mar 30, 2026 | 87.00 | 87.98 | 84.48 | 86.05 | 86.05 | -2.20% | 7,416,799 |
| Mar 27, 2026 | 80.80 | 89.97 | 80.11 | 87.99 | 87.99 | 7.57% | 13,005,780 |
| Mar 26, 2026 | 83.00 | 84.27 | 80.58 | 81.80 | 81.80 | -1.68% | 5,311,986 |
| Mar 25, 2026 | 82.00 | 84.84 | 81.08 | 83.20 | 83.20 | 3.51% | 9,021,030 |
| Mar 24, 2026 | 83.90 | 83.90 | 75.47 | 80.38 | 80.38 | -1.72% | 11,363,740 |
| Mar 23, 2026 | 80.00 | 84.75 | 79.79 | 81.79 | 81.79 | -0.87% | 7,839,449 |
| Mar 20, 2026 | 84.00 | 86.58 | 81.84 | 82.51 | 82.51 | -0.23% | 10,677,890 |
| Mar 19, 2026 | 83.11 | 84.99 | 81.83 | 82.70 | 82.70 | -3.16% | 6,109,886 |
| Mar 18, 2026 | 84.38 | 86.45 | 83.20 | 85.40 | 85.40 | 2.32% | 5,916,169 |
| Mar 17, 2026 | 88.98 | 89.30 | 83.00 | 83.46 | 83.46 | -4.45% | 6,395,347 |
| Mar 16, 2026 | 87.56 | 88.89 | 84.39 | 87.35 | 87.35 | -0.94% | 7,485,061 |
| Mar 13, 2026 | 91.66 | 92.65 | 88.00 | 88.18 | 88.18 | -1.80% | 8,383,955 |
| Mar 12, 2026 | 91.71 | 92.25 | 87.35 | 89.80 | 89.80 | -2.26% | 8,067,588 |
| Mar 11, 2026 | 94.00 | 94.93 | 91.31 | 91.88 | 91.88 | -2.19% | 8,218,263 |
| Mar 10, 2026 | 90.50 | 93.98 | 90.05 | 93.94 | 93.94 | 6.58% | 12,583,230 |
| Mar 9, 2026 | 85.16 | 89.25 | 81.35 | 88.14 | 88.14 | -1.42% | 12,668,260 |
| 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 |