Changzhou Fusion New Material Co., Ltd. (SHA:688503)
China · Delayed Price · Currency is CNY 81.94
-1.06 (-1.28%)
At close: Sep 30, 2025
SHA:688503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 81.10 | 84.81 | 80.49 | 81.94 | 81.94 | -1.28% | 21,072,268 |
| Sep 29, 2025 | 80.00 | 84.20 | 76.89 | 83.00 | 83.00 | 3.52% | 29,539,454 |
| Sep 26, 2025 | 73.00 | 82.99 | 69.19 | 80.18 | 80.18 | 7.12% | 36,007,305 |
| Sep 25, 2025 | 70.97 | 77.74 | 70.10 | 74.85 | 74.85 | 8.94% | 32,982,778 |
| Sep 24, 2025 | 62.20 | 72.93 | 61.60 | 68.71 | 68.71 | 10.22% | 35,384,661 |
| Sep 23, 2025 | 64.00 | 64.60 | 59.88 | 62.34 | 62.34 | -3.50% | 14,579,530 |
| Sep 22, 2025 | 65.03 | 66.35 | 62.50 | 64.60 | 64.60 | 1.73% | 15,902,333 |
| Sep 19, 2025 | 61.89 | 65.98 | 61.00 | 63.50 | 63.50 | 3.13% | 19,073,781 |
| Sep 18, 2025 | 61.00 | 64.80 | 59.65 | 61.57 | 61.57 | -1.72% | 19,622,397 |
| Sep 17, 2025 | 63.00 | 65.58 | 62.17 | 62.65 | 62.65 | 1.54% | 22,798,508 |
| Sep 16, 2025 | 64.00 | 64.58 | 61.68 | 61.70 | 61.70 | -4.34% | 17,024,982 |
| Sep 15, 2025 | 66.00 | 66.68 | 60.01 | 64.50 | 64.50 | 0.86% | 24,455,528 |
| Sep 12, 2025 | 69.80 | 71.11 | 63.16 | 63.95 | 63.95 | -6.64% | 27,419,196 |
| Sep 11, 2025 | 60.90 | 70.70 | 59.40 | 68.50 | 68.50 | 12.79% | 33,091,026 |
| Sep 10, 2025 | 63.00 | 65.83 | 59.00 | 60.73 | 60.73 | 2.65% | 36,062,383 |
| Sep 9, 2025 | 59.89 | 61.93 | 59.14 | 59.16 | 59.16 | -3.27% | 8,110,161 |
| Sep 8, 2025 | 57.87 | 61.17 | 56.30 | 61.16 | 61.16 | 5.38% | 13,729,072 |
| Sep 5, 2025 | 54.99 | 58.15 | 54.10 | 58.04 | 58.04 | 6.50% | 12,694,788 |
| Sep 4, 2025 | 55.39 | 56.44 | 52.51 | 54.50 | 54.50 | -3.02% | 11,341,744 |
| Sep 3, 2025 | 53.25 | 56.70 | 52.80 | 56.20 | 56.20 | 6.04% | 14,080,515 |
| Sep 2, 2025 | 54.87 | 55.78 | 52.02 | 53.00 | 53.00 | -3.53% | 9,891,929 |
| Sep 1, 2025 | 52.42 | 55.41 | 50.95 | 54.94 | 54.94 | 7.70% | 13,922,464 |
| Aug 29, 2025 | 50.63 | 51.50 | 49.13 | 51.01 | 51.01 | 1.98% | 6,837,724 |
| Aug 28, 2025 | 50.36 | 50.76 | 48.25 | 50.02 | 50.02 | 0.06% | 10,099,381 |
| Aug 27, 2025 | 51.75 | 53.49 | 49.65 | 49.99 | 49.99 | -5.30% | 11,145,999 |
| Aug 26, 2025 | 51.67 | 54.10 | 51.06 | 52.79 | 52.79 | 1.15% | 11,495,822 |
| Aug 25, 2025 | 54.55 | 54.55 | 51.00 | 52.19 | 52.19 | -4.24% | 16,390,238 |
| Aug 22, 2025 | 51.51 | 59.51 | 51.51 | 54.50 | 54.50 | 5.21% | 18,780,216 |
| Aug 21, 2025 | 52.29 | 53.45 | 51.00 | 51.80 | 51.80 | -0.97% | 5,495,095 |
| Aug 20, 2025 | 51.80 | 52.99 | 50.70 | 52.31 | 52.31 | 0.27% | 7,618,790 |
| Aug 19, 2025 | 52.37 | 53.25 | 51.37 | 52.17 | 52.17 | -0.38% | 6,811,456 |
| Aug 18, 2025 | 53.31 | 54.93 | 52.02 | 52.37 | 52.37 | -1.76% | 10,391,385 |
| Aug 15, 2025 | 51.60 | 54.68 | 51.01 | 53.31 | 53.31 | 4.22% | 9,547,724 |
| Aug 14, 2025 | 51.00 | 52.95 | 50.55 | 51.15 | 51.15 | -0.58% | 9,138,735 |
| Aug 13, 2025 | 47.56 | 51.50 | 47.56 | 51.45 | 51.45 | 8.20% | 13,473,982 |
| Aug 12, 2025 | 47.45 | 47.95 | 46.80 | 47.55 | 47.55 | -0.13% | 4,419,109 |
| Aug 11, 2025 | 47.32 | 48.37 | 46.77 | 47.61 | 47.61 | 0.06% | 4,469,653 |
| Aug 8, 2025 | 47.50 | 47.60 | 45.64 | 47.58 | 47.58 | 0.15% | 6,827,941 |
| Aug 7, 2025 | 49.26 | 49.26 | 46.74 | 47.51 | 47.51 | -3.04% | 5,380,557 |
| Aug 6, 2025 | 46.74 | 49.37 | 46.74 | 49.00 | 49.00 | 4.08% | 6,422,085 |
| Aug 5, 2025 | 46.50 | 47.35 | 46.40 | 47.08 | 47.08 | -0.04% | 5,898,504 |
| Aug 4, 2025 | 48.89 | 49.00 | 45.00 | 47.10 | 47.10 | -4.89% | 8,994,437 |
| Aug 1, 2025 | 48.20 | 50.16 | 47.60 | 49.52 | 49.52 | 2.74% | 7,060,123 |
| Jul 31, 2025 | 50.00 | 50.23 | 47.15 | 48.20 | 48.20 | -3.60% | 10,132,187 |
| Jul 30, 2025 | 51.00 | 51.93 | 49.73 | 50.00 | 50.00 | -2.08% | 5,945,002 |
| Jul 29, 2025 | 51.30 | 51.75 | 50.00 | 51.06 | 51.06 | -0.72% | 6,405,023 |
| Jul 28, 2025 | 49.54 | 52.28 | 48.38 | 51.43 | 51.43 | 3.69% | 9,337,259 |
| Jul 25, 2025 | 48.78 | 50.18 | 48.12 | 49.60 | 49.60 | 1.72% | 6,550,899 |
| Jul 24, 2025 | 47.80 | 49.34 | 47.80 | 48.76 | 48.76 | 0.95% | 5,976,979 |
| Jul 23, 2025 | 46.49 | 48.49 | 46.24 | 48.30 | 48.30 | 3.65% | 7,437,548 |