Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China · Delayed Price · Currency is CNY 9.86
+0.32 (3.35%)
At close: Jan 23, 2026
SHA:688148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.54 | 9.86 | 9.48 | 9.86 | 9.86 | 3.35% | 26,001,190 |
| Jan 22, 2026 | 9.69 | 9.78 | 9.31 | 9.54 | 9.54 | -1.55% | 23,240,410 |
| Jan 21, 2026 | 9.26 | 9.79 | 9.21 | 9.69 | 9.69 | 3.97% | 28,087,720 |
| Jan 20, 2026 | 9.68 | 9.87 | 9.11 | 9.32 | 9.32 | -3.92% | 28,834,380 |
| Jan 19, 2026 | 9.20 | 9.72 | 9.11 | 9.70 | 9.70 | 6.01% | 28,990,630 |
| Jan 16, 2026 | 9.29 | 9.46 | 9.06 | 9.15 | 9.15 | -2.56% | 20,724,370 |
| Jan 15, 2026 | 9.20 | 9.65 | 9.02 | 9.39 | 9.39 | 1.73% | 24,318,890 |
| Jan 14, 2026 | 9.12 | 9.53 | 9.00 | 9.23 | 9.23 | 1.32% | 25,452,970 |
| Jan 13, 2026 | 9.30 | 9.39 | 9.05 | 9.11 | 9.11 | -4.00% | 29,831,240 |
| Jan 12, 2026 | 9.50 | 9.82 | 9.40 | 9.49 | 9.49 | 0.32% | 25,047,150 |
| Jan 9, 2026 | 9.86 | 9.88 | 9.42 | 9.46 | 9.46 | -2.77% | 28,508,944 |
| Jan 8, 2026 | 9.65 | 10.51 | 9.54 | 9.73 | 9.73 | -2.99% | 39,828,220 |
| Jan 7, 2026 | 9.51 | 10.73 | 9.51 | 10.03 | 10.03 | 6.59% | 47,645,920 |
| Jan 6, 2026 | 9.23 | 9.54 | 9.17 | 9.41 | 9.41 | 1.51% | 23,340,489 |
| Jan 5, 2026 | 8.88 | 9.36 | 8.88 | 9.27 | 9.27 | 5.70% | 25,772,850 |
| Dec 31, 2025 | 9.15 | 9.15 | 8.76 | 8.77 | 8.77 | -2.77% | 13,882,820 |
| Dec 30, 2025 | 8.94 | 9.27 | 8.68 | 9.02 | 9.02 | 0.45% | 23,556,654 |
| Dec 29, 2025 | 9.23 | 9.36 | 8.74 | 8.98 | 8.98 | -3.65% | 26,144,570 |
| Dec 26, 2025 | 9.54 | 9.74 | 9.21 | 9.32 | 9.32 | -0.21% | 35,147,050 |
| Dec 25, 2025 | 9.20 | 9.38 | 8.96 | 9.34 | 9.34 | 1.19% | 17,912,560 |
| Dec 24, 2025 | 9.48 | 9.56 | 9.20 | 9.23 | 9.23 | -3.45% | 32,671,631 |
| Dec 23, 2025 | 9.10 | 9.74 | 8.95 | 9.56 | 9.56 | 4.60% | 37,768,300 |
| Dec 22, 2025 | 8.90 | 9.26 | 8.75 | 9.14 | 9.14 | 2.01% | 28,252,020 |
| Dec 19, 2025 | 8.73 | 9.40 | 8.36 | 8.96 | 8.96 | 4.43% | 40,675,570 |
| Dec 18, 2025 | 8.73 | 8.84 | 8.55 | 8.58 | 8.58 | -2.17% | 15,069,666 |
| Dec 17, 2025 | 8.51 | 8.79 | 8.39 | 8.77 | 8.77 | 3.66% | 19,237,785 |
| Dec 16, 2025 | 8.84 | 8.84 | 8.35 | 8.46 | 8.46 | -3.86% | 18,445,080 |
| Dec 15, 2025 | 9.14 | 9.14 | 8.61 | 8.80 | 8.80 | -2.33% | 23,173,600 |
| Dec 12, 2025 | 9.29 | 9.65 | 8.95 | 9.01 | 9.01 | -2.28% | 25,696,620 |
| Dec 11, 2025 | 9.46 | 9.51 | 9.15 | 9.22 | 9.22 | -1.18% | 19,853,100 |
| Dec 10, 2025 | 9.49 | 9.49 | 9.11 | 9.33 | 9.33 | 0.11% | 24,148,940 |
| Dec 9, 2025 | 9.53 | 9.53 | 9.10 | 9.32 | 9.32 | -2.61% | 25,127,760 |
| Dec 8, 2025 | 9.16 | 9.66 | 9.00 | 9.57 | 9.57 | 5.51% | 28,259,070 |
| Dec 5, 2025 | 8.74 | 9.40 | 8.54 | 9.07 | 9.07 | 3.66% | 28,425,010 |
| Dec 4, 2025 | 9.10 | 9.24 | 8.71 | 8.75 | 8.75 | -3.42% | 24,364,040 |
| Dec 3, 2025 | 9.39 | 9.59 | 8.97 | 9.06 | 9.06 | -3.51% | 24,869,670 |
| Dec 2, 2025 | 9.72 | 9.72 | 9.36 | 9.39 | 9.39 | -2.69% | 22,861,810 |
| Dec 1, 2025 | 9.91 | 10.14 | 9.59 | 9.65 | 9.65 | -4.36% | 40,229,150 |
| Nov 28, 2025 | 9.67 | 10.19 | 9.60 | 10.09 | 10.09 | 2.44% | 49,078,010 |
| Nov 27, 2025 | 9.15 | 10.24 | 9.11 | 9.85 | 9.85 | 6.83% | 57,121,129 |
| Nov 26, 2025 | 9.42 | 9.52 | 9.15 | 9.22 | 9.22 | -2.64% | 29,752,800 |
| Nov 25, 2025 | 9.32 | 9.62 | 9.22 | 9.47 | 9.47 | 2.38% | 31,175,490 |
| Nov 24, 2025 | 9.70 | 9.75 | 9.01 | 9.25 | 9.25 | -2.84% | 32,829,100 |
| Nov 21, 2025 | 10.35 | 10.50 | 9.45 | 9.52 | 9.52 | -10.27% | 43,307,934 |
| Nov 20, 2025 | 11.09 | 11.63 | 10.55 | 10.61 | 10.61 | -4.50% | 39,092,310 |
| Nov 19, 2025 | 11.49 | 11.91 | 10.89 | 11.11 | 11.11 | -1.59% | 34,482,240 |
| Nov 18, 2025 | 11.72 | 11.96 | 11.14 | 11.29 | 11.29 | -3.67% | 40,433,890 |
| Nov 17, 2025 | 12.10 | 12.30 | 11.43 | 11.72 | 11.72 | -3.14% | 46,843,240 |
| Nov 14, 2025 | 12.25 | 12.75 | 11.87 | 12.10 | 12.10 | -3.66% | 56,301,670 |
| Nov 13, 2025 | 13.09 | 13.76 | 12.50 | 12.56 | 12.56 | 0.40% | 90,004,550 |