Guangzhou Sanfu New Materials Technology Co.,Ltd (SHA:688359)
China · Delayed Price · Currency is CNY 75.80
0.00 (0.00%)
Feb 13, 2026, 3:00 PM CST
SHA:688359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 75.44 | 77.38 | 74.61 | 75.80 | 75.80 | - | 1,718,133 |
| Feb 12, 2026 | 75.44 | 76.86 | 74.30 | 75.80 | 75.80 | 0.32% | 2,005,765 |
| Feb 11, 2026 | 77.30 | 77.75 | 75.40 | 75.56 | 75.56 | -2.50% | 1,929,090 |
| Feb 10, 2026 | 77.20 | 79.97 | 76.51 | 77.50 | 77.50 | 0.19% | 3,255,846 |
| Feb 9, 2026 | 75.19 | 78.20 | 75.19 | 77.35 | 77.35 | 2.87% | 3,250,032 |
| Feb 6, 2026 | 75.06 | 78.48 | 74.18 | 75.19 | 75.19 | -0.40% | 3,467,655 |
| Feb 5, 2026 | 77.48 | 78.58 | 74.33 | 75.49 | 75.49 | -2.57% | 2,649,983 |
| Feb 4, 2026 | 73.50 | 78.02 | 72.03 | 77.48 | 77.48 | 4.70% | 5,242,717 |
| Feb 3, 2026 | 74.99 | 74.99 | 70.70 | 74.00 | 74.00 | 1.73% | 2,544,193 |
| Feb 2, 2026 | 75.38 | 78.00 | 72.36 | 72.74 | 72.74 | -3.66% | 2,986,143 |
| Jan 30, 2026 | 70.79 | 76.44 | 70.25 | 75.50 | 75.50 | 5.08% | 5,445,750 |
| Jan 29, 2026 | 72.47 | 74.20 | 70.69 | 71.85 | 71.85 | -0.80% | 3,370,466 |
| Jan 28, 2026 | 75.33 | 75.33 | 71.80 | 72.43 | 72.43 | -3.85% | 2,429,944 |
| Jan 27, 2026 | 73.08 | 76.46 | 73.08 | 75.33 | 75.33 | 3.19% | 3,530,928 |
| Jan 26, 2026 | 75.77 | 76.30 | 72.77 | 73.00 | 73.00 | -4.35% | 2,261,697 |
| Jan 23, 2026 | 75.78 | 77.30 | 75.77 | 76.32 | 76.32 | 0.51% | 1,574,763 |
| Jan 22, 2026 | 76.11 | 77.58 | 74.80 | 75.93 | 75.93 | -0.24% | 1,959,570 |
| Jan 21, 2026 | 74.66 | 77.13 | 73.80 | 76.11 | 76.11 | 0.78% | 2,075,636 |
| Jan 20, 2026 | 76.81 | 78.70 | 74.60 | 75.52 | 75.52 | -1.79% | 2,969,815 |
| Jan 19, 2026 | 71.91 | 77.00 | 71.10 | 76.90 | 76.90 | 6.82% | 4,309,184 |
| Jan 16, 2026 | 74.70 | 74.70 | 71.33 | 71.99 | 71.99 | -1.26% | 1,808,952 |
| Jan 15, 2026 | 68.66 | 73.58 | 68.50 | 72.91 | 72.91 | 5.84% | 3,381,868 |
| Jan 14, 2026 | 68.43 | 71.50 | 68.10 | 68.89 | 68.89 | 0.76% | 2,469,894 |
| Jan 13, 2026 | 70.73 | 71.28 | 68.01 | 68.37 | 68.37 | -3.32% | 1,663,818 |
| Jan 12, 2026 | 68.11 | 70.88 | 66.86 | 70.72 | 70.72 | 3.05% | 2,871,469 |
| Jan 9, 2026 | 68.25 | 69.40 | 67.66 | 68.63 | 68.63 | -0.35% | 1,439,813 |
| Jan 8, 2026 | 69.99 | 70.72 | 68.60 | 68.87 | 68.87 | -0.58% | 1,245,370 |
| Jan 7, 2026 | 69.36 | 69.98 | 68.60 | 69.27 | 69.27 | 0.01% | 1,202,305 |
| Jan 6, 2026 | 70.78 | 71.58 | 68.50 | 69.26 | 69.26 | -2.13% | 1,983,988 |
| Jan 5, 2026 | 67.20 | 71.78 | 67.11 | 70.77 | 70.77 | 6.21% | 2,912,594 |
| Dec 31, 2025 | 66.66 | 67.50 | 65.85 | 66.63 | 66.63 | -0.25% | 1,547,862 |
| Dec 30, 2025 | 66.52 | 67.60 | 65.90 | 66.80 | 66.80 | -0.04% | 1,275,190 |
| Dec 29, 2025 | 67.90 | 68.17 | 66.55 | 66.83 | 66.83 | -1.97% | 1,581,363 |
| Dec 26, 2025 | 70.32 | 70.88 | 67.48 | 68.17 | 68.17 | -3.03% | 1,569,831 |
| Dec 25, 2025 | 73.20 | 73.20 | 69.50 | 70.30 | 70.30 | -2.99% | 1,550,287 |
| Dec 24, 2025 | 72.01 | 73.68 | 72.01 | 72.47 | 72.47 | 0.24% | 1,544,963 |
| Dec 23, 2025 | 69.34 | 72.97 | 68.73 | 72.30 | 72.30 | 4.27% | 2,039,307 |
| Dec 22, 2025 | 67.97 | 69.99 | 67.03 | 69.34 | 69.34 | 2.02% | 1,098,744 |
| Dec 19, 2025 | 68.88 | 68.88 | 67.73 | 67.97 | 67.97 | -0.35% | 747,048 |
| Dec 18, 2025 | 65.70 | 69.88 | 65.02 | 68.21 | 68.21 | 2.57% | 1,718,387 |
| Dec 17, 2025 | 65.55 | 66.69 | 64.39 | 66.50 | 66.50 | 1.11% | 1,349,959 |
| Dec 16, 2025 | 67.79 | 67.79 | 64.88 | 65.77 | 65.77 | -2.97% | 1,537,300 |
| Dec 15, 2025 | 68.79 | 69.48 | 67.30 | 67.78 | 67.78 | -1.41% | 965,880 |
| Dec 12, 2025 | 71.98 | 72.90 | 68.48 | 68.75 | 68.75 | -4.31% | 1,632,321 |
| Dec 11, 2025 | 70.57 | 72.88 | 70.20 | 71.85 | 71.85 | 1.81% | 2,152,103 |
| Dec 10, 2025 | 69.19 | 71.00 | 68.01 | 70.57 | 70.57 | 1.99% | 1,221,384 |
| Dec 9, 2025 | 67.67 | 69.53 | 67.00 | 69.19 | 69.19 | 1.76% | 1,234,298 |
| Dec 8, 2025 | 69.78 | 70.80 | 67.60 | 67.99 | 67.99 | -2.29% | 1,713,266 |
| Dec 5, 2025 | 68.84 | 70.78 | 66.90 | 69.58 | 69.58 | 1.07% | 2,275,228 |
| Dec 4, 2025 | 69.00 | 70.20 | 68.01 | 68.84 | 68.84 | 0.61% | 1,486,081 |