Guangzhou Sanfu New Materials Technology Co.,Ltd (SHA:688359)
China · Delayed Price · Currency is CNY 102.06
-4.54 (-4.26%)
Jul 24, 2026, 3:00 PM CST
SHA:688359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 167.00 | 170.78 | 148.50 | 151.00 | 151.00 | -10.12% | 6,171,345 |
| Jul 15, 2026 | 199.95 | 199.95 | 162.00 | 168.00 | 168.00 | -14.30% | 9,759,989 |
| Jul 14, 2026 | 182.99 | 197.00 | 180.00 | 196.03 | 196.03 | 7.66% | 5,511,153 |
| Jul 13, 2026 | 193.89 | 204.31 | 180.00 | 182.08 | 182.08 | -4.22% | 5,445,760 |
| Jul 10, 2026 | 200.06 | 213.68 | 190.00 | 190.10 | 190.10 | -1.94% | 5,764,547 |
| Jul 9, 2026 | 192.37 | 195.00 | 182.00 | 193.87 | 193.87 | 4.29% | 3,787,996 |
| Jul 8, 2026 | 181.20 | 195.00 | 174.48 | 185.90 | 185.90 | 3.60% | 6,120,724 |
| Jul 7, 2026 | 188.67 | 191.12 | 175.00 | 179.44 | 179.44 | -5.00% | 5,379,553 |
| Jul 6, 2026 | 201.40 | 215.00 | 187.61 | 188.89 | 188.89 | -4.34% | 6,329,867 |
| Jul 3, 2026 | 200.01 | 210.00 | 193.13 | 197.46 | 197.46 | -2.15% | 4,097,671 |
| Jul 2, 2026 | 196.00 | 215.02 | 186.00 | 201.80 | 201.80 | -5.48% | 5,416,626 |
| Jul 1, 2026 | 205.98 | 218.00 | 200.00 | 213.50 | 213.50 | 7.59% | 7,236,655 |
| Jun 30, 2026 | 193.55 | 198.88 | 184.00 | 198.44 | 198.44 | 3.33% | 5,608,319 |
| Jun 29, 2026 | 189.93 | 201.69 | 177.77 | 192.04 | 192.04 | 1.82% | 7,635,360 |
| Jun 26, 2026 | 177.00 | 195.88 | 173.80 | 188.61 | 188.61 | 9.42% | 6,768,139 |
| Jun 25, 2026 | 166.82 | 175.00 | 164.21 | 172.38 | 172.38 | 6.43% | 3,706,292 |
| Jun 24, 2026 | 159.31 | 162.87 | 155.00 | 161.97 | 161.97 | 0.60% | 3,236,457 |
| Jun 23, 2026 | 168.03 | 168.03 | 159.00 | 161.00 | 161.00 | -5.34% | 3,641,369 |
| Jun 22, 2026 | 179.87 | 180.34 | 164.83 | 170.08 | 170.08 | -3.06% | 4,643,825 |
| Jun 18, 2026 | 171.00 | 177.80 | 165.00 | 175.44 | 175.44 | -0.32% | 4,280,081 |
| Jun 17, 2026 | 171.00 | 178.47 | 168.00 | 176.00 | 176.00 | 1.67% | 5,297,546 |
| Jun 16, 2026 | 159.87 | 182.00 | 154.00 | 173.11 | 173.11 | 11.05% | 7,364,319 |
| Jun 15, 2026 | 142.46 | 155.89 | 141.00 | 155.88 | 155.88 | 11.79% | 6,178,337 |
| Jun 12, 2026 | 150.00 | 154.55 | 135.00 | 139.44 | 139.44 | -4.07% | 6,136,739 |
| Jun 11, 2026 | 142.77 | 149.28 | 139.18 | 145.36 | 145.36 | 0.68% | 4,050,198 |
| Jun 10, 2026 | 140.85 | 146.30 | 139.15 | 144.38 | 144.38 | 1.55% | 3,977,549 |
| Jun 9, 2026 | 138.50 | 142.50 | 134.06 | 142.18 | 142.18 | 6.41% | 4,479,581 |
| Jun 8, 2026 | 128.00 | 140.00 | 127.06 | 133.62 | 133.62 | -1.10% | 5,509,591 |
| Jun 5, 2026 | 136.22 | 141.32 | 133.80 | 135.10 | 135.10 | -2.14% | 4,418,699 |
| Jun 4, 2026 | 120.96 | 139.20 | 120.96 | 138.05 | 138.05 | 14.13% | 5,683,832 |
| Jun 3, 2026 | 129.12 | 131.80 | 118.98 | 120.96 | 120.96 | -6.32% | 6,722,262 |
| Jun 2, 2026 | 133.83 | 135.43 | 123.03 | 129.12 | 129.12 | -3.63% | 5,168,486 |
| Jun 1, 2026 | 135.79 | 139.48 | 131.50 | 133.99 | 133.99 | 0.04% | 3,956,912 |
| May 29, 2026 | 136.78 | 141.78 | 132.18 | 133.93 | 133.93 | -0.13% | 3,983,135 |
| May 28, 2026 | 137.64 | 138.92 | 131.87 | 134.10 | 134.10 | -3.00% | 3,547,267 |
| May 27, 2026 | 143.41 | 143.50 | 137.01 | 138.25 | 138.25 | -2.56% | 3,261,604 |
| May 26, 2026 | 144.60 | 144.60 | 138.48 | 141.88 | 141.88 | -2.07% | 3,476,059 |
| May 25, 2026 | 140.00 | 146.00 | 134.69 | 144.88 | 144.88 | 6.02% | 4,828,289 |
| May 22, 2026 | 123.48 | 138.50 | 123.48 | 136.65 | 136.65 | 10.67% | 5,577,407 |
| May 21, 2026 | 140.00 | 143.00 | 122.90 | 123.48 | 123.48 | -8.32% | 6,275,817 |
| May 20, 2026 | 137.80 | 137.82 | 129.50 | 134.69 | 134.69 | -0.96% | 4,668,945 |
| May 19, 2026 | 132.52 | 138.93 | 131.20 | 136.00 | 136.00 | 3.13% | 6,929,407 |
| May 18, 2026 | 122.53 | 132.00 | 120.53 | 131.87 | 131.87 | 7.77% | 4,622,658 |
| May 15, 2026 | 123.45 | 128.00 | 120.08 | 122.36 | 122.36 | -1.56% | 4,366,969 |