Skip to main content
Guangdong Faith Long Crystal Technology Co.,LTD. (SHE:300460)
China flag China · Delayed Price · Currency is CNY
9.43
-0.13 (-1.36%)
Mar 11, 2026, 3:04 PM CST

SHE:300460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.759.959.499.569.56-1.34%6,795,300
Mar 9, 20269.529.699.369.699.690.10%4,430,800
Mar 6, 20269.709.859.589.689.681.04%5,382,500
Mar 5, 20269.3110.009.319.589.584.24%11,206,460
Mar 4, 20268.959.238.939.199.192.22%3,778,522
Mar 3, 20269.379.448.998.998.99-3.02%6,716,040
Mar 2, 20269.419.569.109.279.27-3.44%9,649,200
Feb 27, 20269.479.819.379.609.600.63%8,246,720
Feb 26, 20269.459.579.309.549.540.85%5,266,540
Feb 25, 20269.229.589.149.469.462.60%7,083,660
Feb 24, 20268.969.288.969.229.222.90%5,448,340
Feb 13, 20268.889.098.858.968.960.90%4,319,197
Feb 12, 20268.919.068.798.888.88-0.56%5,166,200
Feb 11, 20268.828.948.718.938.931.71%6,335,500
Feb 10, 20268.788.928.758.788.78-5,529,500
Feb 9, 20268.718.848.638.788.781.50%6,190,680
Feb 6, 20268.528.708.458.658.650.82%4,298,900
Feb 5, 20268.568.778.518.588.58-6,878,600
Feb 4, 20268.308.628.268.588.583.00%7,806,920
Feb 3, 20268.298.368.238.338.331.71%3,992,540
Feb 2, 20268.358.608.198.198.19-0.24%6,177,200
Jan 30, 20268.158.368.148.218.210.12%5,142,795
Jan 29, 20268.348.458.128.208.20-2.15%6,968,580
Jan 28, 20268.558.618.328.388.38-2.33%7,532,880
Jan 27, 20268.588.628.348.588.58-0.69%6,749,123
Jan 26, 20268.698.878.508.648.64-0.92%8,987,860
Jan 23, 20268.638.838.608.728.721.16%9,463,200
Jan 22, 20268.648.748.578.628.62-0.12%7,045,540
Jan 21, 20268.488.638.368.638.631.29%7,830,140
Jan 20, 20268.548.778.408.528.52-0.58%9,768,160
Jan 19, 20268.628.658.528.578.57-1.61%8,980,640
Jan 16, 20268.538.848.478.718.712.23%12,823,020
Jan 15, 20268.628.718.428.528.52-2.07%13,095,220
Jan 14, 20268.859.258.618.708.70-2.36%21,882,410
Jan 13, 20269.019.358.688.918.91-1.22%20,560,600
Jan 12, 20268.299.508.299.029.0210.27%31,809,440
Jan 9, 20268.098.218.008.188.182.76%13,861,620
Jan 8, 20267.768.037.757.967.961.92%9,371,800
Jan 7, 20267.887.927.787.817.81-0.13%9,337,500
Jan 6, 20267.847.997.787.827.82-11,136,040
Jan 5, 20267.697.867.627.827.821.96%9,023,800
Dec 31, 20257.667.767.567.677.67-0.13%8,990,296
Dec 30, 20257.767.817.637.687.68-1.79%11,761,850
Dec 29, 20257.857.977.767.827.82-2.62%14,503,280
Dec 26, 20258.138.208.038.038.03-0.99%12,242,320
Dec 25, 20258.078.178.048.118.11-7,274,160
Dec 24, 20257.968.117.938.118.111.76%7,747,620
Dec 23, 20258.178.217.927.977.97-2.57%12,034,060
Dec 22, 20258.258.338.178.188.18-1.45%10,147,980
Dec 19, 20258.228.368.188.308.300.97%9,454,200
Dec 18, 20258.108.638.088.228.22-0.36%16,177,280
Dec 17, 20257.968.287.768.258.252.48%19,246,880
Dec 16, 20258.308.518.048.058.05-4.51%18,458,880
Dec 15, 20258.258.628.028.438.43-0.12%27,692,950
Dec 12, 20258.388.758.208.448.44-6.84%49,338,650
Dec 11, 20259.069.069.069.069.06-20.04%1,771,600
Dec 9, 202510.7011.6610.6111.3311.335.89%49,276,220
Dec 8, 202510.2410.8810.1810.7010.703.28%21,107,170
Dec 5, 202510.6110.6210.0110.3610.36-3.27%18,913,700
Dec 4, 202510.8010.8310.5110.7110.71-2.64%22,146,280
Dec 3, 202510.4211.0010.3711.0011.004.66%35,136,018
Dec 2, 202510.4410.8810.3910.5110.51-0.66%16,254,130
Dec 1, 202510.2310.6810.2010.5810.584.34%23,067,620
Nov 28, 202510.3410.3510.0910.1410.14-2.12%12,708,940
Nov 27, 202510.2610.5910.0210.3610.360.78%17,805,200
Nov 26, 202510.5610.5710.2110.2810.28-3.38%19,496,880
Nov 25, 202510.4110.8210.3610.6410.641.33%26,063,280
Nov 24, 202510.3710.5710.2010.5010.501.16%25,084,130
Nov 21, 202510.3610.7910.2010.3810.38-2.26%31,749,520
Nov 20, 20259.8311.289.7610.6210.629.71%42,832,870
Nov 19, 202510.1510.169.689.689.68-3.97%9,111,287
Nov 18, 20259.9010.229.8510.0810.081.20%11,592,110
Nov 17, 20259.879.979.769.969.961.43%5,933,320
Nov 14, 20259.649.959.649.829.820.82%6,507,400
Nov 13, 20259.659.769.579.749.741.04%4,259,020
Nov 12, 20259.779.779.599.649.64-1.03%4,192,400
Nov 11, 20259.719.859.699.749.740.31%4,672,920
Nov 10, 20259.649.759.649.719.710.52%4,362,780
Nov 7, 20259.639.689.579.669.66-4,295,600
Nov 6, 20259.679.789.539.669.66-0.21%4,408,480
Nov 5, 20259.619.779.539.689.680.73%5,972,012
Nov 4, 20259.689.699.529.619.61-1.03%4,732,960
Nov 3, 20259.559.729.469.719.711.68%5,667,760
Oct 31, 20259.549.629.419.559.550.84%4,714,679
Oct 30, 20259.589.589.419.479.47-1.15%5,796,000
Oct 29, 20259.889.899.529.589.58-3.13%8,339,599
Oct 28, 20259.709.909.609.899.891.75%6,912,491
Oct 27, 20259.709.789.579.729.720.73%7,782,451
Oct 24, 20259.499.739.459.659.651.69%7,536,600
Oct 23, 20259.389.499.279.499.490.74%5,012,267
Oct 22, 20259.399.509.279.429.420.43%4,703,240
Oct 21, 20259.199.389.149.389.382.63%5,047,040
Oct 20, 20259.079.179.019.149.142.58%4,977,322
Oct 17, 20259.179.228.908.918.91-2.84%6,281,000
Oct 16, 20259.339.339.159.179.17-1.61%5,367,622
Oct 15, 20259.339.489.239.329.320.22%5,768,700
Oct 14, 20259.519.629.239.309.30-1.90%7,086,000
Oct 13, 20259.209.498.819.489.480.32%8,005,400
Oct 10, 20259.519.559.339.459.45-1.05%8,641,700
Oct 9, 20259.669.749.559.559.55-0.10%7,596,112