Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China · Delayed Price · Currency is CNY 5.85
+0.05 (0.86%)
At close: Sep 14, 2026
SHA:688148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.78 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 9,567,442 |
| Sep 11, 2026 | 5.93 | 5.94 | 5.69 | 5.80 | 5.80 | -3.01% | 14,428,082 |
| Sep 10, 2026 | 6.03 | 6.03 | 5.92 | 5.98 | 5.98 | -1.16% | 9,484,314 |
| Sep 9, 2026 | 6.09 | 6.13 | 6.03 | 6.05 | 6.05 | -0.82% | 12,743,590 |
| Sep 8, 2026 | 6.10 | 6.14 | 6.00 | 6.10 | 6.10 | 0.49% | 10,688,150 |
| Sep 7, 2026 | 6.10 | 6.14 | 6.04 | 6.07 | 6.07 | - | 10,730,446 |
| Sep 4, 2026 | 6.16 | 6.28 | 6.04 | 6.07 | 6.07 | -1.30% | 13,013,399 |
| Sep 3, 2026 | 6.22 | 6.27 | 6.11 | 6.15 | 6.15 | -0.49% | 8,993,334 |
| Sep 2, 2026 | 6.19 | 6.23 | 6.10 | 6.18 | 6.18 | -0.96% | 12,075,270 |
| Sep 1, 2026 | 6.42 | 6.42 | 6.18 | 6.24 | 6.24 | -1.73% | 16,476,815 |
| Aug 31, 2026 | 6.33 | 6.38 | 6.19 | 6.35 | 6.35 | -0.47% | 14,368,691 |
| Aug 28, 2026 | 6.32 | 6.47 | 6.28 | 6.38 | 6.38 | 1.11% | 14,374,354 |
| Aug 27, 2026 | 6.33 | 6.33 | 6.18 | 6.31 | 6.31 | -0.16% | 13,323,762 |
| Aug 26, 2026 | 6.28 | 6.43 | 6.23 | 6.32 | 6.32 | 0.32% | 16,037,800 |
| Aug 25, 2026 | 6.20 | 6.34 | 6.12 | 6.30 | 6.30 | 0.16% | 15,415,960 |
| Aug 24, 2026 | 6.30 | 6.55 | 6.20 | 6.29 | 6.29 | -0.32% | 16,227,734 |
| Aug 21, 2026 | 6.21 | 6.38 | 6.11 | 6.31 | 6.31 | 0.96% | 14,855,280 |
| Aug 20, 2026 | 6.34 | 6.39 | 6.20 | 6.25 | 6.25 | -0.95% | 13,116,410 |
| Aug 19, 2026 | 6.60 | 6.66 | 6.27 | 6.31 | 6.31 | -5.40% | 21,403,040 |
| Aug 18, 2026 | 6.79 | 6.94 | 6.62 | 6.67 | 6.67 | -2.06% | 17,245,445 |
| Aug 17, 2026 | 6.79 | 6.81 | 6.59 | 6.81 | 6.81 | 1.04% | 20,172,036 |
| Aug 14, 2026 | 6.56 | 6.81 | 6.56 | 6.74 | 6.74 | 2.90% | 22,444,838 |
| Aug 13, 2026 | 6.97 | 6.97 | 6.53 | 6.55 | 6.55 | -5.62% | 28,834,357 |
| Aug 12, 2026 | 6.63 | 7.12 | 6.63 | 6.94 | 6.94 | 3.89% | 33,618,842 |
| Aug 11, 2026 | 6.70 | 6.83 | 6.50 | 6.68 | 6.68 | -9.73% | 43,404,849 |
| Aug 10, 2026 | 7.42 | 7.50 | 7.29 | 7.40 | 7.40 | -0.27% | 18,388,664 |
| Aug 7, 2026 | 7.11 | 7.44 | 7.01 | 7.42 | 7.42 | 4.36% | 19,382,151 |
| Aug 6, 2026 | 7.04 | 7.21 | 6.95 | 7.11 | 7.11 | 1.14% | 15,887,504 |
| Aug 5, 2026 | 6.88 | 7.07 | 6.83 | 7.03 | 7.03 | 2.33% | 13,583,912 |
| Aug 4, 2026 | 6.75 | 6.92 | 6.69 | 6.87 | 6.87 | 1.93% | 12,331,510 |
| Aug 3, 2026 | 6.80 | 6.82 | 6.46 | 6.74 | 6.74 | 1.20% | 17,367,730 |
| Jul 31, 2026 | 6.65 | 6.79 | 6.64 | 6.66 | 6.66 | 1.06% | 14,781,342 |
| Jul 30, 2026 | 6.60 | 6.70 | 6.52 | 6.59 | 6.59 | -0.30% | 14,525,044 |
| Jul 29, 2026 | 6.41 | 6.62 | 6.18 | 6.61 | 6.61 | 3.61% | 17,064,007 |
| Jul 28, 2026 | 6.36 | 6.65 | 6.33 | 6.38 | 6.38 | -0.93% | 12,972,078 |
| Jul 27, 2026 | 6.15 | 6.45 | 6.15 | 6.44 | 6.44 | 5.06% | 14,850,034 |
| Jul 24, 2026 | 6.24 | 6.34 | 6.13 | 6.13 | 6.13 | -3.31% | 14,358,742 |
| Jul 23, 2026 | 5.84 | 6.38 | 5.84 | 6.34 | 6.34 | 7.82% | 21,266,657 |
| Jul 22, 2026 | 6.07 | 6.11 | 5.82 | 5.88 | 5.88 | -2.97% | 15,977,760 |
| Jul 21, 2026 | 5.90 | 6.08 | 5.47 | 6.06 | 6.06 | 3.77% | 23,829,990 |
| Jul 20, 2026 | 6.24 | 6.34 | 5.73 | 5.84 | 5.84 | -6.86% | 24,184,777 |
| Jul 17, 2026 | 6.61 | 6.72 | 6.22 | 6.27 | 6.27 | -5.00% | 20,329,310 |
| Jul 16, 2026 | 6.66 | 6.80 | 6.55 | 6.60 | 6.60 | -1.93% | 14,718,038 |
| Jul 15, 2026 | 6.85 | 7.04 | 6.69 | 6.73 | 6.73 | -2.60% | 16,638,208 |
| Jul 14, 2026 | 6.82 | 6.92 | 6.65 | 6.91 | 6.91 | 0.88% | 18,661,965 |
| Jul 13, 2026 | 7.40 | 7.44 | 6.80 | 6.85 | 6.85 | -8.79% | 27,609,764 |
| Jul 10, 2026 | 7.64 | 7.75 | 7.49 | 7.51 | 7.51 | -1.70% | 20,271,980 |
| Jul 9, 2026 | 8.04 | 8.09 | 7.35 | 7.64 | 7.64 | -4.26% | 26,217,423 |
| Jul 8, 2026 | 8.89 | 8.89 | 7.96 | 7.98 | 7.98 | -8.49% | 25,367,816 |
| Jul 7, 2026 | 8.93 | 9.28 | 8.59 | 8.72 | 8.72 | -3.11% | 22,378,061 |