Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China · Delayed Price · Currency is CNY 8.53
+0.04 (0.47%)
At close: Feb 13, 2026
SHA:688148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.43 | 8.69 | 8.41 | 8.53 | 8.53 | 0.47% | 9,738,585 |
| Feb 12, 2026 | 8.50 | 8.62 | 8.40 | 8.49 | 8.49 | -0.70% | 9,495,376 |
| Feb 11, 2026 | 8.54 | 8.63 | 8.47 | 8.55 | 8.55 | 0.83% | 10,717,130 |
| Feb 10, 2026 | 8.69 | 8.80 | 8.47 | 8.48 | 8.48 | -2.30% | 11,493,870 |
| Feb 9, 2026 | 8.58 | 8.71 | 8.57 | 8.68 | 8.68 | 2.12% | 10,933,230 |
| Feb 6, 2026 | 8.27 | 8.64 | 8.18 | 8.50 | 8.50 | 2.78% | 14,404,140 |
| Feb 5, 2026 | 8.53 | 8.53 | 8.23 | 8.27 | 8.27 | -3.39% | 11,756,700 |
| Feb 4, 2026 | 8.60 | 8.62 | 8.37 | 8.56 | 8.56 | -0.23% | 13,924,020 |
| Feb 3, 2026 | 8.28 | 8.58 | 8.25 | 8.58 | 8.58 | 4.63% | 13,930,580 |
| Feb 2, 2026 | 8.60 | 8.73 | 8.15 | 8.20 | 8.20 | -6.29% | 20,262,015 |
| Jan 30, 2026 | 8.76 | 8.90 | 8.41 | 8.75 | 8.75 | -1.46% | 19,205,600 |
| Jan 29, 2026 | 8.99 | 9.13 | 8.72 | 8.88 | 8.88 | -2.42% | 19,428,020 |
| Jan 28, 2026 | 9.34 | 9.40 | 9.06 | 9.10 | 9.10 | -3.50% | 21,939,240 |
| Jan 27, 2026 | 9.81 | 9.98 | 9.00 | 9.43 | 9.43 | -5.42% | 41,848,630 |
| Jan 26, 2026 | 9.88 | 10.41 | 9.74 | 9.97 | 9.97 | 1.12% | 37,382,590 |
| 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 |