Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China · Delayed Price · Currency is CNY 7.51
-0.13 (-1.70%)
At close: Jul 10, 2026
SHA:688148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 10.20 | 10.33 | 9.55 | 9.60 | 9.60 | -5.23% | 21,444,390 |
| May 20, 2026 | 9.90 | 10.25 | 9.75 | 10.13 | 10.13 | 1.71% | 17,825,960 |
| May 19, 2026 | 10.10 | 10.36 | 9.82 | 9.96 | 9.96 | -2.26% | 17,412,910 |
| May 18, 2026 | 10.13 | 10.45 | 9.93 | 10.19 | 10.19 | -0.68% | 16,447,540 |
| May 15, 2026 | 10.41 | 10.63 | 10.16 | 10.26 | 10.26 | -2.01% | 22,402,800 |
| May 14, 2026 | 10.79 | 10.95 | 10.42 | 10.47 | 10.47 | -3.50% | 19,667,320 |
| May 13, 2026 | 10.46 | 11.14 | 10.40 | 10.85 | 10.85 | 3.04% | 29,306,150 |
| May 12, 2026 | 10.70 | 10.82 | 10.31 | 10.53 | 10.53 | -2.32% | 26,288,180 |
| May 11, 2026 | 10.90 | 11.11 | 10.43 | 10.78 | 10.78 | 0.09% | 35,038,730 |
| May 8, 2026 | 11.01 | 11.48 | 10.72 | 10.77 | 10.77 | -3.15% | 33,855,890 |
| May 7, 2026 | 11.11 | 11.29 | 10.90 | 11.12 | 11.12 | -0.98% | 29,299,020 |
| May 6, 2026 | 10.88 | 11.59 | 10.77 | 11.23 | 11.23 | 3.50% | 43,077,880 |
| Apr 30, 2026 | 10.90 | 11.29 | 10.72 | 10.85 | 10.85 | -1.00% | 35,993,858 |
| Apr 29, 2026 | 9.99 | 11.01 | 9.86 | 10.96 | 10.96 | 8.51% | 42,912,460 |
| Apr 28, 2026 | 10.18 | 10.49 | 10.03 | 10.10 | 10.10 | -1.66% | 28,174,393 |