Guangdong Fuxin Technology Co., Ltd. (SHA:688662)
China
· Delayed Price · Currency is CNY 70.25
+2.70 (4.00%)
Apr 30, 2026, 3:00 PM CST
SHA:688662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 67.67 | 71.20 | 67.12 | 70.25 | 70.25 | 4.00% | 5,236,149 |
| Apr 29, 2026 | 68.07 | 69.49 | 66.70 | 67.55 | 67.55 | -2.00% | 3,707,857 |
| Apr 28, 2026 | 69.81 | 71.49 | 68.40 | 68.93 | 68.93 | -2.71% | 4,871,200 |
| Apr 27, 2026 | 69.50 | 74.57 | 69.50 | 70.85 | 70.85 | 7.35% | 8,587,605 |
| Apr 24, 2026 | 68.70 | 73.18 | 65.80 | 66.00 | 66.00 | -4.07% | 7,366,480 |
| Apr 23, 2026 | 75.49 | 76.92 | 68.05 | 68.80 | 68.80 | -8.08% | 8,493,870 |
| Apr 22, 2026 | 70.75 | 75.40 | 70.01 | 74.85 | 74.85 | 5.50% | 8,612,745 |
| Apr 21, 2026 | 67.62 | 72.21 | 67.30 | 70.95 | 70.95 | 3.88% | 6,589,144 |
| Apr 20, 2026 | 68.68 | 70.00 | 67.20 | 68.30 | 68.30 | -2.98% | 7,359,098 |
| Apr 17, 2026 | 66.29 | 72.00 | 65.01 | 70.40 | 70.40 | 8.69% | 9,724,761 |
| Apr 16, 2026 | 65.33 | 65.67 | 63.93 | 64.77 | 64.77 | -0.78% | 4,612,789 |
| Apr 15, 2026 | 65.00 | 70.00 | 64.50 | 65.28 | 65.28 | 0.48% | 7,971,130 |
| Apr 14, 2026 | 65.01 | 66.90 | 64.32 | 64.97 | 64.97 | -0.79% | 5,522,994 |
| Apr 13, 2026 | 63.00 | 65.49 | 62.08 | 65.49 | 65.49 | 2.75% | 5,453,926 |
| Apr 10, 2026 | 63.01 | 65.20 | 61.20 | 63.74 | 63.74 | 2.07% | 6,370,014 |
| Apr 9, 2026 | 59.76 | 63.50 | 59.76 | 62.45 | 62.45 | 2.51% | 5,444,320 |
| Apr 8, 2026 | 58.15 | 61.00 | 58.15 | 60.92 | 60.92 | 8.46% | 5,599,040 |
| Apr 7, 2026 | 57.30 | 58.38 | 55.70 | 56.17 | 56.17 | -2.65% | 3,971,785 |
| Apr 3, 2026 | 59.30 | 60.50 | 57.15 | 57.70 | 57.70 | -1.01% | 4,728,437 |
| Apr 2, 2026 | 58.71 | 60.86 | 57.77 | 58.29 | 58.29 | -1.70% | 3,489,914 |
| Apr 1, 2026 | 58.65 | 59.82 | 57.41 | 59.30 | 59.30 | 4.68% | 4,458,966 |
| Mar 31, 2026 | 59.00 | 59.29 | 56.60 | 56.65 | 56.65 | -5.19% | 3,617,360 |
| Mar 30, 2026 | 59.43 | 59.92 | 58.20 | 59.75 | 59.75 | -0.86% | 3,239,887 |
| Mar 27, 2026 | 56.00 | 62.07 | 55.80 | 60.27 | 60.27 | 3.43% | 5,454,435 |
| Mar 26, 2026 | 59.50 | 60.60 | 57.67 | 58.27 | 58.27 | -2.88% | 3,922,139 |
| Mar 25, 2026 | 57.23 | 62.22 | 56.94 | 60.00 | 60.00 | 7.47% | 7,775,918 |
| Mar 24, 2026 | 53.01 | 56.88 | 52.11 | 55.83 | 55.83 | 7.59% | 4,930,001 |
| Mar 23, 2026 | 53.42 | 55.54 | 51.33 | 51.89 | 51.89 | -9.50% | 5,557,453 |
| Mar 20, 2026 | 59.04 | 61.33 | 57.30 | 57.34 | 57.34 | -0.19% | 6,366,914 |
| Mar 19, 2026 | 57.00 | 59.30 | 57.00 | 57.45 | 57.45 | -2.30% | 4,084,826 |
| Mar 18, 2026 | 56.50 | 59.07 | 56.50 | 58.80 | 58.80 | 4.03% | 4,141,875 |
| Mar 17, 2026 | 62.83 | 62.93 | 56.35 | 56.52 | 56.52 | -7.09% | 6,476,420 |
| Mar 16, 2026 | 60.60 | 61.40 | 59.06 | 60.83 | 60.83 | -0.11% | 5,551,060 |
| Mar 13, 2026 | 64.21 | 65.74 | 60.82 | 60.90 | 60.90 | -7.26% | 6,503,188 |
| Mar 12, 2026 | 68.51 | 70.90 | 64.65 | 65.67 | 65.67 | -6.05% | 7,637,032 |
| Mar 11, 2026 | 71.90 | 73.80 | 68.93 | 69.90 | 69.90 | -2.62% | 8,321,010 |
| Mar 10, 2026 | 64.46 | 73.00 | 63.30 | 71.78 | 71.78 | 15.49% | 9,842,770 |
| Mar 9, 2026 | 61.56 | 62.97 | 56.86 | 62.15 | 62.15 | -5.48% | 8,429,665 |
| Mar 6, 2026 | 64.15 | 69.59 | 64.09 | 65.75 | 65.75 | 4.83% | 9,495,784 |
| Mar 5, 2026 | 63.00 | 63.63 | 60.41 | 62.72 | 62.72 | 1.41% | 8,153,199 |
| Mar 4, 2026 | 54.80 | 63.70 | 54.50 | 61.85 | 61.85 | 11.66% | 11,088,104 |
| Mar 3, 2026 | 59.55 | 60.50 | 55.39 | 55.39 | 55.39 | -4.86% | 5,050,461 |
| Mar 2, 2026 | 58.50 | 60.00 | 58.00 | 58.22 | 58.22 | -3.77% | 4,719,439 |
| Feb 27, 2026 | 58.10 | 61.18 | 56.68 | 60.50 | 60.50 | 1.97% | 5,286,411 |
| Feb 26, 2026 | 57.89 | 60.37 | 57.58 | 59.33 | 59.33 | 3.00% | 5,777,951 |
| Feb 25, 2026 | 55.56 | 59.55 | 55.56 | 57.60 | 57.60 | 2.77% | 4,751,333 |
| Feb 24, 2026 | 56.40 | 57.88 | 55.83 | 56.05 | 56.05 | -0.62% | 4,466,754 |
| Feb 13, 2026 | 56.68 | 58.00 | 56.20 | 56.40 | 56.40 | -3.33% | 4,231,014 |
| Feb 12, 2026 | 59.13 | 59.77 | 57.40 | 58.34 | 58.34 | -0.83% | 4,757,454 |
| Feb 11, 2026 | 57.12 | 60.50 | 57.01 | 58.83 | 58.83 | 1.96% | 5,466,614 |
| Feb 10, 2026 | 56.00 | 60.28 | 56.00 | 57.70 | 57.70 | 3.13% | 6,920,199 |
| Feb 9, 2026 | 55.55 | 57.89 | 54.30 | 55.95 | 55.95 | 4.78% | 5,919,429 |
| Feb 6, 2026 | 51.05 | 55.60 | 50.94 | 53.40 | 53.40 | 3.39% | 5,036,664 |
| Feb 5, 2026 | 52.80 | 53.48 | 50.83 | 51.65 | 51.65 | -3.76% | 3,055,361 |
| Feb 4, 2026 | 54.88 | 55.08 | 52.08 | 53.67 | 53.67 | -1.90% | 4,643,199 |
| Feb 3, 2026 | 52.81 | 54.92 | 52.12 | 54.71 | 54.71 | 5.31% | 5,801,551 |
| Feb 2, 2026 | 52.50 | 54.12 | 51.82 | 51.95 | 51.95 | -2.68% | 3,779,589 |
| Jan 30, 2026 | 49.75 | 53.65 | 49.00 | 53.38 | 53.38 | 6.44% | 6,179,811 |
| Jan 29, 2026 | 51.60 | 52.50 | 50.02 | 50.15 | 50.15 | -2.85% | 3,627,479 |
| Jan 28, 2026 | 52.30 | 53.66 | 51.00 | 51.62 | 51.62 | -1.60% | 3,795,905 |
| Jan 27, 2026 | 51.70 | 52.91 | 49.40 | 52.46 | 52.46 | 0.92% | 4,708,477 |
| Jan 26, 2026 | 53.33 | 53.71 | 51.18 | 51.98 | 51.98 | -2.88% | 4,721,493 |
| Jan 23, 2026 | 54.53 | 54.53 | 53.10 | 53.52 | 53.52 | -2.23% | 4,599,544 |
| Jan 22, 2026 | 54.54 | 55.95 | 54.00 | 54.74 | 54.74 | 0.20% | 4,458,291 |
| Jan 21, 2026 | 52.56 | 56.00 | 52.55 | 54.63 | 54.63 | 1.20% | 5,246,613 |
| Jan 20, 2026 | 57.45 | 57.50 | 52.51 | 53.98 | 53.98 | -6.93% | 8,004,908 |
| Jan 19, 2026 | 59.42 | 59.88 | 56.77 | 58.00 | 58.00 | -2.14% | 5,990,429 |
| Jan 16, 2026 | 58.00 | 59.58 | 57.10 | 59.27 | 59.27 | 2.74% | 8,473,664 |
| Jan 15, 2026 | 54.25 | 57.75 | 53.30 | 57.69 | 57.69 | 4.55% | 9,130,089 |
| Jan 14, 2026 | 54.03 | 57.00 | 53.50 | 55.18 | 55.18 | 2.41% | 7,857,151 |
| Jan 13, 2026 | 58.12 | 58.40 | 53.42 | 53.88 | 53.88 | -7.77% | 8,257,979 |
| Jan 12, 2026 | 59.60 | 59.75 | 56.81 | 58.42 | 58.42 | -2.23% | 7,917,891 |
| Jan 9, 2026 | 58.01 | 63.36 | 57.11 | 59.75 | 59.75 | -0.25% | 9,671,027 |
| Jan 8, 2026 | 63.80 | 65.99 | 58.50 | 59.90 | 59.90 | -2.96% | 13,035,640 |
| Jan 7, 2026 | 51.30 | 61.73 | 51.16 | 61.73 | 61.73 | 20.00% | 14,634,362 |
| Jan 6, 2026 | 53.20 | 53.20 | 50.00 | 51.44 | 51.44 | -3.56% | 7,693,330 |
| Jan 5, 2026 | 51.10 | 54.31 | 50.28 | 53.34 | 53.34 | 4.08% | 7,258,227 |
| Dec 31, 2025 | 52.71 | 52.90 | 50.01 | 51.25 | 51.25 | 0.47% | 4,815,104 |
| Dec 30, 2025 | 51.62 | 52.70 | 50.76 | 51.01 | 51.01 | -2.09% | 5,226,244 |
| Dec 29, 2025 | 52.98 | 53.29 | 51.68 | 52.10 | 52.10 | -1.18% | 3,890,722 |
| Dec 26, 2025 | 53.50 | 53.50 | 51.56 | 52.72 | 52.72 | -1.27% | 4,982,318 |
| Dec 25, 2025 | 54.99 | 55.49 | 52.60 | 53.40 | 53.40 | -2.63% | 6,036,597 |
| Dec 24, 2025 | 52.97 | 56.12 | 52.13 | 54.84 | 54.84 | 2.18% | 9,484,909 |
| Dec 23, 2025 | 48.50 | 55.29 | 47.70 | 53.67 | 53.67 | 11.44% | 13,612,517 |
| Dec 22, 2025 | 47.76 | 49.36 | 47.56 | 48.16 | 48.16 | 2.53% | 5,654,140 |
| Dec 19, 2025 | 48.56 | 49.05 | 46.74 | 46.97 | 46.97 | -2.35% | 5,211,160 |
| Dec 18, 2025 | 49.13 | 49.57 | 47.80 | 48.10 | 48.10 | -5.03% | 7,097,587 |
| Dec 17, 2025 | 49.51 | 50.85 | 47.94 | 50.65 | 50.65 | 3.22% | 10,130,370 |
| Dec 16, 2025 | 53.55 | 54.38 | 48.63 | 49.07 | 49.07 | -8.59% | 9,974,537 |
| Dec 15, 2025 | 59.10 | 59.10 | 53.10 | 53.68 | 53.68 | -9.02% | 11,669,210 |
| Dec 12, 2025 | 55.10 | 63.17 | 55.10 | 59.00 | 59.00 | 6.90% | 16,160,810 |
| Dec 11, 2025 | 45.09 | 55.19 | 45.09 | 55.19 | 55.19 | 20.00% | 17,294,712 |
| Dec 10, 2025 | 43.98 | 45.99 | 43.10 | 45.99 | 45.99 | 4.59% | 6,126,239 |
| Dec 9, 2025 | 43.82 | 45.49 | 43.80 | 43.97 | 43.97 | -0.27% | 4,112,410 |
| Dec 8, 2025 | 41.16 | 45.20 | 40.89 | 44.09 | 44.09 | 8.78% | 6,182,341 |
| Dec 5, 2025 | 40.18 | 40.80 | 39.22 | 40.53 | 40.53 | 1.33% | 1,837,527 |
| Dec 4, 2025 | 39.62 | 40.19 | 38.72 | 40.00 | 40.00 | 0.50% | 1,486,439 |
| Dec 3, 2025 | 40.59 | 40.91 | 39.39 | 39.80 | 39.80 | -2.02% | 1,673,920 |
| Dec 2, 2025 | 41.50 | 41.58 | 40.23 | 40.62 | 40.62 | -1.91% | 2,007,626 |
| Dec 1, 2025 | 42.57 | 42.64 | 41.23 | 41.41 | 41.41 | -2.45% | 3,722,357 |