Guangzhou Sanfu New Materials Technology Co.,Ltd (SHA:688359)
China · Delayed Price · Currency is CNY 111.09
-4.20 (-3.64%)
Sep 24, 2026, 3:00 PM CST
SHA:688359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 114.78 | 115.49 | 110.83 | 111.09 | 111.09 | -3.64% | 3,238,541 |
| Sep 23, 2026 | 111.92 | 115.96 | 108.73 | 115.29 | 115.29 | 5.15% | 4,229,873 |
| Sep 22, 2026 | 114.33 | 116.06 | 108.71 | 109.64 | 109.64 | -3.15% | 4,654,341 |
| Sep 21, 2026 | 108.00 | 114.37 | 108.00 | 113.21 | 113.21 | 4.95% | 4,928,832 |
| Sep 18, 2026 | 106.06 | 109.35 | 103.80 | 107.87 | 107.87 | 4.01% | 4,412,260 |
| Sep 17, 2026 | 105.12 | 107.00 | 103.62 | 103.71 | 103.71 | -1.79% | 3,097,476 |
| Sep 16, 2026 | 104.92 | 106.66 | 102.48 | 105.60 | 105.60 | 0.95% | 3,832,070 |
| Sep 15, 2026 | 98.98 | 105.84 | 98.86 | 104.61 | 104.61 | 5.32% | 5,186,125 |
| Sep 14, 2026 | 97.00 | 101.80 | 93.39 | 99.33 | 99.33 | 3.23% | 2,896,836 |
| Sep 11, 2026 | 99.36 | 99.45 | 92.37 | 96.22 | 96.22 | -2.31% | 2,753,105 |
| Sep 10, 2026 | 96.97 | 100.72 | 96.03 | 98.50 | 98.50 | 0.82% | 2,396,633 |
| Sep 9, 2026 | 99.00 | 101.48 | 96.77 | 97.70 | 97.70 | -1.11% | 2,995,391 |
| Sep 8, 2026 | 97.87 | 102.73 | 96.00 | 98.80 | 98.80 | 2.08% | 4,470,283 |
| Sep 7, 2026 | 89.90 | 97.28 | 89.90 | 96.79 | 96.79 | 8.12% | 4,732,379 |
| Sep 4, 2026 | 93.13 | 95.29 | 88.42 | 89.52 | 89.52 | -3.05% | 2,420,354 |
| Sep 3, 2026 | 92.30 | 93.42 | 89.06 | 92.34 | 92.34 | 1.21% | 3,317,442 |
| Sep 2, 2026 | 91.62 | 92.48 | 89.52 | 91.24 | 91.24 | -1.62% | 3,387,639 |
| Sep 1, 2026 | 97.94 | 97.95 | 91.00 | 92.74 | 92.74 | -5.29% | 3,650,985 |
| Aug 31, 2026 | 94.76 | 98.23 | 93.00 | 97.92 | 97.92 | 2.48% | 3,182,723 |
| Aug 28, 2026 | 97.00 | 99.29 | 95.15 | 95.55 | 95.55 | -1.47% | 3,176,147 |
| Aug 27, 2026 | 92.83 | 98.79 | 92.49 | 96.98 | 96.98 | 4.48% | 4,170,928 |
| Aug 26, 2026 | 92.01 | 93.36 | 89.00 | 92.82 | 92.82 | 0.02% | 4,760,837 |
| Aug 25, 2026 | 93.64 | 94.60 | 87.23 | 92.80 | 92.80 | -1.88% | 3,999,701 |
| Aug 24, 2026 | 96.41 | 97.56 | 90.31 | 94.58 | 94.58 | -1.46% | 4,092,702 |
| Aug 21, 2026 | 94.85 | 97.32 | 90.53 | 95.98 | 95.98 | 0.90% | 4,069,891 |
| Aug 20, 2026 | 99.00 | 100.16 | 93.74 | 95.12 | 95.12 | -1.33% | 4,883,106 |
| Aug 19, 2026 | 105.00 | 106.85 | 96.00 | 96.40 | 96.40 | -11.46% | 5,783,049 |
| Aug 18, 2026 | 113.01 | 113.63 | 105.86 | 108.88 | 108.88 | -3.80% | 4,396,142 |
| Aug 17, 2026 | 107.26 | 113.18 | 106.28 | 113.18 | 113.18 | 6.57% | 5,224,732 |
| Aug 14, 2026 | 104.68 | 106.49 | 102.97 | 106.20 | 106.20 | 3.23% | 3,625,591 |
| Aug 13, 2026 | 105.01 | 108.80 | 102.80 | 102.88 | 102.88 | -1.44% | 4,278,777 |
| Aug 12, 2026 | 104.49 | 106.58 | 102.18 | 104.38 | 104.38 | 0.17% | 3,585,377 |
| Aug 11, 2026 | 103.03 | 107.50 | 99.14 | 104.20 | 104.20 | 1.02% | 5,915,504 |
| Aug 10, 2026 | 107.23 | 108.55 | 97.61 | 103.15 | 103.15 | -1.39% | 7,349,238 |
| Aug 7, 2026 | 99.19 | 109.00 | 96.50 | 104.60 | 104.60 | 6.20% | 9,589,702 |
| Aug 6, 2026 | 92.42 | 99.66 | 91.00 | 98.49 | 98.49 | 5.30% | 6,264,575 |
| Aug 5, 2026 | 85.00 | 95.18 | 84.21 | 93.53 | 93.53 | 9.39% | 6,500,624 |
| Aug 4, 2026 | 79.93 | 86.80 | 77.51 | 85.50 | 85.50 | 7.75% | 7,108,730 |
| Aug 3, 2026 | 86.45 | 88.60 | 77.50 | 79.35 | 79.35 | -8.27% | 7,764,856 |
| Jul 31, 2026 | 90.00 | 95.00 | 86.00 | 86.50 | 86.50 | 5.49% | 6,141,351 |
| Jul 30, 2026 | 93.00 | 95.00 | 81.40 | 82.00 | 82.00 | -11.83% | 6,307,702 |
| Jul 29, 2026 | 97.09 | 98.39 | 86.27 | 93.00 | 93.00 | -4.19% | 6,480,492 |
| Jul 28, 2026 | 110.00 | 111.34 | 95.30 | 97.07 | 97.07 | -13.21% | 5,294,363 |
| Jul 27, 2026 | 104.00 | 112.80 | 98.22 | 111.85 | 111.85 | 9.59% | 5,241,996 |
| Jul 24, 2026 | 105.59 | 109.88 | 101.44 | 102.06 | 102.06 | -4.26% | 4,437,579 |
| Jul 23, 2026 | 114.74 | 117.29 | 104.02 | 106.60 | 106.60 | -5.51% | 5,443,067 |
| Jul 22, 2026 | 123.24 | 125.99 | 109.00 | 112.82 | 112.82 | -9.02% | 6,732,659 |
| Jul 21, 2026 | 105.78 | 124.98 | 87.02 | 124.00 | 124.00 | 17.18% | 12,758,101 |
| Jul 20, 2026 | 138.00 | 139.89 | 105.82 | 105.82 | 105.82 | -20.00% | 8,943,118 |
| Jul 17, 2026 | 148.78 | 151.00 | 129.14 | 132.28 | 132.28 | -12.40% | 5,936,897 |