Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China · Delayed Price · Currency is CNY 5.03
-0.22 (-4.19%)
At close: Oct 27, 2026
SHA:688148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.25 | 5.31 | 5.03 | 5.03 | 5.03 | -4.19% | 7,944,635 |
| Oct 26, 2026 | 5.30 | 5.34 | 5.18 | 5.25 | 5.25 | -1.50% | 9,905,558 |
| Oct 23, 2026 | 5.05 | 5.36 | 4.87 | 5.33 | 5.33 | 3.70% | 17,861,198 |
| Oct 22, 2026 | 5.28 | 5.34 | 5.14 | 5.14 | 5.14 | -2.84% | 9,762,655 |
| Oct 21, 2026 | 5.40 | 5.45 | 5.27 | 5.29 | 5.29 | -1.49% | 10,153,347 |
| Oct 20, 2026 | 5.24 | 5.44 | 5.22 | 5.37 | 5.37 | 1.90% | 8,721,089 |
| Oct 19, 2026 | 5.38 | 5.41 | 5.18 | 5.27 | 5.27 | -2.41% | 12,489,978 |
| Oct 16, 2026 | 5.48 | 5.54 | 5.36 | 5.40 | 5.40 | - | 11,870,818 |
| Oct 15, 2026 | 5.50 | 5.56 | 5.37 | 5.40 | 5.40 | -4.59% | 16,080,591 |
| Oct 14, 2026 | 5.90 | 6.00 | 5.66 | 5.66 | 5.66 | -4.23% | 14,424,530 |
| Oct 13, 2026 | 5.85 | 5.94 | 5.64 | 5.91 | 5.91 | -1.01% | 18,667,588 |
| Oct 12, 2026 | 6.21 | 6.29 | 5.95 | 5.97 | 5.97 | -3.86% | 21,226,903 |
| Oct 9, 2026 | 6.12 | 6.28 | 5.96 | 6.21 | 6.21 | 2.48% | 28,294,740 |
| Oct 8, 2026 | 5.92 | 6.19 | 5.88 | 6.06 | 6.06 | 2.36% | 17,285,290 |
| Sep 30, 2026 | 5.90 | 6.02 | 5.84 | 5.92 | 5.92 | 0.51% | 10,476,519 |
| Sep 29, 2026 | 5.74 | 5.95 | 5.69 | 5.89 | 5.89 | 3.51% | 12,699,545 |
| Sep 28, 2026 | 5.86 | 5.87 | 5.65 | 5.69 | 5.69 | -3.23% | 10,540,660 |
| Sep 24, 2026 | 5.92 | 5.99 | 5.86 | 5.88 | 5.88 | -1.34% | 9,239,988 |
| Sep 23, 2026 | 6.14 | 6.14 | 5.88 | 5.96 | 5.96 | -1.32% | 13,892,690 |
| Sep 22, 2026 | 6.04 | 6.13 | 6.02 | 6.04 | 6.04 | 0.17% | 8,593,128 |
| Sep 21, 2026 | 5.99 | 6.06 | 5.97 | 6.03 | 6.03 | 0.50% | 10,570,134 |
| Sep 18, 2026 | 5.96 | 6.03 | 5.95 | 6.00 | 6.00 | 1.69% | 9,870,604 |
| Sep 17, 2026 | 5.95 | 6.02 | 5.87 | 5.90 | 5.90 | -1.34% | 11,540,410 |
| Sep 16, 2026 | 5.85 | 6.02 | 5.78 | 5.98 | 5.98 | 1.87% | 10,871,560 |
| Sep 15, 2026 | 5.83 | 6.00 | 5.81 | 5.87 | 5.87 | 0.34% | 10,908,805 |
| 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 |