Skip to main content
Guangdong Faith Long Crystal Technology Co.,LTD. (SHE:300460)
China flag China · Delayed Price · Currency is CNY
9.39
-0.02 (-0.21%)
Apr 30, 2026, 3:04 PM CST

SHE:300460 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20269.429.499.309.399.39-0.21%4,092,600
Apr 29, 20269.219.549.219.419.412.73%6,964,600
Apr 28, 20269.369.469.089.169.16-3.68%6,400,100
Apr 27, 20269.809.939.259.519.51-2.96%11,196,830
Apr 24, 20269.8010.219.689.809.80-1.71%11,686,906
Apr 23, 20269.5510.369.559.979.974.40%20,602,326
Apr 22, 20269.129.559.089.559.553.69%9,873,966
Apr 21, 20269.199.448.939.219.210.55%8,080,402
Apr 20, 20268.959.268.949.169.163.39%7,458,320
Apr 17, 20268.639.008.618.868.862.43%5,993,700
Apr 16, 20268.658.698.588.658.650.23%3,489,680
Apr 15, 20268.848.858.628.638.63-1.93%3,928,540
Apr 14, 20268.888.968.738.808.80-0.11%3,392,700
Apr 13, 20268.648.858.618.818.811.38%4,577,940
Apr 10, 20268.748.858.678.698.690.35%2,339,892
Apr 9, 20268.678.808.648.668.66-1.81%2,652,500
Apr 8, 20268.618.828.608.828.824.50%3,053,300
Apr 7, 20268.428.568.388.448.440.12%2,353,300
Apr 3, 20268.788.788.418.438.43-3.33%3,567,700
Apr 2, 20268.828.828.668.728.72-1.25%2,265,700
Apr 1, 20268.878.988.778.838.830.91%2,542,140
Mar 31, 20268.909.088.728.758.75-1.46%3,998,400
Mar 30, 20268.698.968.678.888.88-0.22%3,554,400
Mar 27, 20268.618.968.548.908.902.65%4,366,440
Mar 26, 20268.938.938.678.678.67-2.36%4,643,100
Mar 25, 20268.688.998.688.888.882.30%4,977,500
Mar 24, 20268.398.698.368.688.686.11%7,056,300
Mar 23, 20268.818.818.118.188.18-7.47%11,104,670
Mar 20, 20269.049.158.848.848.84-2.54%7,297,480
Mar 19, 20269.459.499.029.079.07-2.58%11,098,400
Mar 18, 20269.399.679.259.319.31-1.17%9,296,100
Mar 17, 202610.0010.239.359.429.42-5.42%18,711,100
Mar 16, 20269.4310.009.419.969.966.18%9,989,640
Mar 13, 20269.319.559.239.389.380.86%5,947,697
Mar 12, 20269.419.489.269.309.30-1.38%3,826,057
Mar 11, 20269.549.649.419.439.43-1.36%4,839,217
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