Guangdong Fangyuan New Materials Group Co., Ltd. (SHA:688148)
China · Delayed Price · Currency is CNY 9.00
+0.05 (0.56%)
At close: May 28, 2026
SHA:688148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 10.19 | 10.55 | 10.05 | 10.27 | 10.27 | 0.20% | 36,006,090 |
| Apr 24, 2026 | 9.46 | 10.35 | 9.40 | 10.25 | 10.25 | 7.56% | 42,139,300 |
| Apr 23, 2026 | 9.88 | 9.88 | 9.33 | 9.53 | 9.53 | -2.56% | 25,668,410 |
| Apr 22, 2026 | 9.46 | 9.96 | 9.43 | 9.78 | 9.78 | 2.41% | 29,671,450 |
| Apr 21, 2026 | 9.18 | 9.59 | 9.06 | 9.55 | 9.55 | 4.03% | 35,705,690 |
| Apr 20, 2026 | 9.25 | 9.43 | 9.03 | 9.18 | 9.18 | -1.71% | 45,088,300 |
| Apr 17, 2026 | 10.30 | 10.80 | 9.19 | 9.34 | 9.34 | -0.95% | 69,311,930 |
| Apr 16, 2026 | 9.25 | 9.45 | 9.09 | 9.43 | 9.43 | 2.72% | 26,377,290 |
| Apr 15, 2026 | 9.26 | 9.43 | 9.07 | 9.18 | 9.18 | 0.22% | 23,712,520 |
| Apr 14, 2026 | 8.91 | 9.17 | 8.81 | 9.16 | 9.16 | 2.69% | 22,152,070 |
| Apr 13, 2026 | 8.50 | 8.98 | 8.47 | 8.92 | 8.92 | 3.96% | 23,033,794 |
| Apr 10, 2026 | 8.16 | 8.67 | 8.16 | 8.58 | 8.58 | 5.41% | 24,727,680 |
| Apr 9, 2026 | 8.19 | 8.30 | 8.08 | 8.14 | 8.14 | -0.49% | 9,946,597 |
| Apr 8, 2026 | 8.01 | 8.19 | 7.89 | 8.18 | 8.18 | 4.87% | 12,905,670 |
| Apr 7, 2026 | 7.58 | 7.94 | 7.58 | 7.80 | 7.80 | 2.90% | 14,744,610 |
| Apr 3, 2026 | 7.87 | 7.96 | 7.55 | 7.58 | 7.58 | -3.68% | 11,437,460 |
| Apr 2, 2026 | 8.00 | 8.09 | 7.76 | 7.87 | 7.87 | -1.99% | 12,997,020 |
| Apr 1, 2026 | 8.18 | 8.30 | 7.93 | 8.03 | 8.03 | 1.52% | 16,750,090 |
| Mar 31, 2026 | 8.16 | 8.21 | 7.90 | 7.91 | 7.91 | -3.65% | 16,989,950 |
| Mar 30, 2026 | 8.37 | 8.46 | 8.10 | 8.21 | 8.21 | -2.96% | 18,562,304 |
| Mar 27, 2026 | 8.00 | 8.61 | 7.96 | 8.46 | 8.46 | 4.57% | 25,685,810 |
| Mar 26, 2026 | 8.20 | 8.47 | 8.06 | 8.09 | 8.09 | -1.70% | 16,023,160 |
| Mar 25, 2026 | 8.10 | 8.26 | 8.05 | 8.23 | 8.23 | 1.73% | 15,094,790 |
| Mar 24, 2026 | 7.91 | 8.09 | 7.56 | 8.09 | 8.09 | 3.32% | 17,651,980 |
| Mar 23, 2026 | 7.98 | 8.27 | 7.73 | 7.83 | 7.83 | -3.33% | 18,124,904 |
| Mar 20, 2026 | 8.35 | 8.62 | 8.06 | 8.10 | 8.10 | -1.82% | 21,027,620 |
| Mar 19, 2026 | 8.30 | 8.45 | 8.20 | 8.25 | 8.25 | -2.48% | 15,480,690 |
| Mar 18, 2026 | 8.69 | 8.73 | 8.33 | 8.46 | 8.46 | -2.42% | 17,423,000 |
| Mar 17, 2026 | 8.97 | 9.39 | 8.65 | 8.67 | 8.67 | -3.34% | 24,484,070 |
| Mar 16, 2026 | 8.41 | 9.09 | 8.39 | 8.97 | 8.97 | 6.53% | 33,780,100 |
| Mar 13, 2026 | 8.35 | 8.84 | 8.24 | 8.42 | 8.42 | 0.84% | 21,996,110 |