Skip to main content
logo
Fujian Supertch Advanced Material CO.,Ltd. (SHA:688398)
China flag China · Delayed Price · Currency is CNY
20.35
+0.09 (0.44%)
Aug 27, 2026, 3:00 PM CST

SHA:688398 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202620.3220.4820.0320.3520.350.44%1,109,387
Aug 26, 202620.9520.9520.0820.2620.26-2.64%1,098,393
Aug 25, 202619.7421.1819.4920.8120.814.94%3,008,874
Aug 24, 202621.3321.6319.6519.8319.83-7.21%1,651,310
Aug 21, 202621.2921.5920.6221.3721.370.71%1,338,721
Aug 20, 202620.7021.2720.5121.2221.223.21%1,385,518
Aug 19, 202622.2022.2020.5020.5620.56-6.97%2,346,370
Aug 18, 202621.9522.6321.8422.1022.100.55%2,088,878
Aug 17, 202620.8321.9920.6321.9821.985.98%2,121,826
Aug 14, 202621.0421.0420.5120.7420.741.07%1,251,919
Aug 13, 202620.8021.1920.5220.5220.52-2.24%1,107,071
Aug 12, 202620.6721.2120.5320.9920.991.55%1,079,206
Aug 11, 202620.8020.9220.4220.6720.67-0.24%1,005,446
Aug 10, 202620.8320.9320.2720.7220.72-0.14%1,268,193
Aug 7, 202620.7320.9320.2320.7520.750.14%1,180,080
Aug 6, 202620.5720.8520.3820.7220.720.34%812,010
Aug 5, 202620.6020.8520.3920.6520.651.23%1,099,868
Aug 4, 202620.1520.6519.8120.4020.402.31%1,405,923
Aug 3, 202618.8020.0318.5219.9419.946.35%2,790,023
Jul 31, 202619.2819.5118.7518.7518.750.27%1,505,859
Jul 30, 202619.1119.4818.4018.7018.70-2.55%1,747,262
Jul 29, 202619.3419.5118.7319.1919.19-1.29%1,661,600
Jul 28, 202620.6820.8919.4219.4419.44-5.91%1,876,027
Jul 27, 202618.6720.6618.4920.6620.668.45%2,371,778
Jul 24, 202619.5919.5918.9519.0519.05-2.01%1,203,151
Jul 23, 202618.7819.5018.7619.4419.441.99%2,105,892
Jul 22, 202619.7119.9818.9419.0619.06-3.98%2,477,043
Jul 21, 202620.1020.7018.0619.8519.85-1.93%5,746,051
Jul 20, 202622.1122.3419.8020.2420.24-8.46%3,658,161
Jul 17, 202623.0323.0321.8122.1122.11-3.91%1,857,351
Jul 16, 202623.4023.7022.5023.0123.01-2.33%1,885,960
Jul 15, 202624.0624.0822.9423.5623.56-0.72%1,316,877
Jul 14, 202623.2524.2022.6323.7323.733.26%2,323,819
Jul 13, 202625.2225.6022.5922.9822.98-11.21%4,038,369
Jul 10, 202625.2526.7525.1825.8825.882.29%1,825,815
Jul 9, 202624.7825.6724.4825.3025.301.93%2,101,347
Jul 8, 202625.2625.5424.0124.8224.82-2.86%2,242,759
Jul 7, 202624.5326.6324.5125.5525.553.44%3,318,482
Jul 6, 202625.3225.7623.7624.7024.70-1.83%2,415,651
Jul 3, 202625.3425.6624.7025.1625.160.68%1,402,773
Jul 2, 202625.0025.5624.6024.9924.99-1.73%1,997,686
Jul 1, 202626.0826.2425.0025.4325.43-1.85%2,447,376
Jun 30, 202626.0026.4725.5725.9125.91-2.23%1,671,755
Jun 29, 202626.6127.1525.8726.5026.50-0.56%2,382,294
Jun 26, 202627.0927.5026.4526.6526.65-2.95%2,292,722
Jun 25, 202628.0028.1126.8827.4627.46-0.36%3,578,099
Jun 24, 202626.4627.8726.4627.5627.561.40%3,159,879
Jun 23, 202627.3927.7726.8827.1827.18-0.04%2,957,170
Jun 22, 202626.8427.3425.0927.1927.190.59%6,473,804
Jun 18, 202625.3627.6925.1427.0827.036.49%6,954,663