Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China · Delayed Price · Currency is CNY 6.66
+0.07 (1.06%)
At close: Jul 31, 2026
SHA:688148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 9.11 | 9.58 | 8.92 | 9.00 | 9.00 | -1.32% | 26,092,316 |
| Jul 3, 2026 | 9.50 | 9.50 | 9.09 | 9.12 | 9.12 | -3.39% | 26,034,250 |
| Jul 2, 2026 | 9.10 | 9.70 | 9.09 | 9.44 | 9.44 | 2.28% | 35,168,004 |
| Jul 1, 2026 | 8.67 | 9.62 | 8.39 | 9.23 | 9.23 | 7.58% | 43,121,555 |
| Jun 30, 2026 | 8.16 | 8.63 | 8.12 | 8.58 | 8.58 | 4.63% | 18,986,264 |
| Jun 29, 2026 | 8.14 | 8.29 | 7.79 | 8.20 | 8.20 | 1.61% | 25,983,561 |
| Jun 26, 2026 | 8.75 | 8.80 | 8.07 | 8.07 | 8.07 | -8.61% | 23,487,552 |
| Jun 25, 2026 | 9.17 | 9.20 | 8.73 | 8.83 | 8.83 | -4.64% | 20,079,854 |
| Jun 24, 2026 | 9.10 | 9.29 | 8.73 | 9.26 | 9.26 | 2.43% | 19,678,080 |
| Jun 23, 2026 | 9.36 | 9.53 | 9.00 | 9.04 | 9.04 | -4.34% | 21,362,324 |
| Jun 22, 2026 | 8.98 | 9.45 | 8.62 | 9.45 | 9.45 | 4.19% | 32,023,076 |
| Jun 18, 2026 | 8.97 | 9.28 | 8.93 | 9.07 | 9.07 | 0.11% | 18,641,030 |
| Jun 17, 2026 | 9.23 | 9.30 | 8.97 | 9.06 | 9.06 | -1.95% | 20,134,380 |
| Jun 16, 2026 | 9.25 | 9.46 | 8.95 | 9.24 | 9.24 | 0.65% | 26,946,240 |
| Jun 15, 2026 | 9.00 | 9.49 | 8.86 | 9.18 | 9.18 | 1.77% | 39,363,050 |
| Jun 12, 2026 | 8.27 | 9.30 | 8.23 | 9.02 | 9.02 | 10.95% | 44,752,740 |
| Jun 11, 2026 | 7.86 | 8.14 | 7.67 | 8.13 | 8.13 | 3.30% | 25,751,830 |
| Jun 10, 2026 | 7.85 | 7.98 | 7.66 | 7.87 | 7.87 | -0.63% | 13,250,530 |
| Jun 9, 2026 | 7.85 | 7.92 | 7.58 | 7.92 | 7.92 | 2.59% | 17,552,438 |
| Jun 8, 2026 | 7.95 | 8.07 | 7.56 | 7.72 | 7.72 | -5.51% | 18,534,389 |
| Jun 5, 2026 | 8.00 | 8.41 | 7.75 | 8.17 | 8.17 | 2.12% | 19,772,960 |
| Jun 4, 2026 | 8.20 | 8.20 | 7.96 | 8.00 | 8.00 | -2.32% | 11,812,150 |
| Jun 3, 2026 | 8.33 | 8.42 | 8.12 | 8.19 | 8.19 | -1.56% | 14,812,970 |
| Jun 2, 2026 | 8.66 | 8.71 | 8.19 | 8.32 | 8.32 | -3.93% | 17,332,380 |
| Jun 1, 2026 | 8.58 | 8.94 | 8.54 | 8.66 | 8.66 | 0.70% | 13,605,330 |
| May 29, 2026 | 8.99 | 9.18 | 8.56 | 8.60 | 8.60 | -4.44% | 16,850,830 |
| May 28, 2026 | 8.83 | 9.11 | 8.71 | 9.00 | 9.00 | 0.56% | 15,258,070 |
| May 27, 2026 | 9.13 | 9.34 | 8.84 | 8.95 | 8.95 | -2.93% | 16,436,040 |
| May 26, 2026 | 9.21 | 9.40 | 9.05 | 9.22 | 9.22 | - | 19,931,380 |
| May 25, 2026 | 9.89 | 9.89 | 9.21 | 9.22 | 9.22 | -6.59% | 20,889,860 |
| May 22, 2026 | 9.61 | 9.91 | 9.59 | 9.87 | 9.87 | 2.81% | 17,393,840 |