Changzhou Fusion New Material Co., Ltd. (SHA:688503)
China · Delayed Price · Currency is CNY 54.50
+2.70 (5.21%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:688503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.51 | 59.51 | 51.51 | 54.50 | - | 5.21% | 18,780,216 |
| Aug 21, 2025 | 52.29 | 53.45 | 51.00 | 51.80 | - | -0.97% | 5,495,095 |
| Aug 20, 2025 | 51.80 | 52.99 | 50.70 | 52.31 | - | 0.27% | 7,618,790 |
| Aug 19, 2025 | 52.37 | 53.25 | 51.37 | 52.17 | - | -0.38% | 6,811,456 |
| Aug 18, 2025 | 53.31 | 54.93 | 52.02 | 52.37 | - | -1.76% | 10,391,385 |
| Aug 15, 2025 | 51.60 | 54.68 | 51.01 | 53.31 | - | 4.22% | 9,547,724 |
| Aug 14, 2025 | 51.00 | 52.95 | 50.55 | 51.15 | - | -0.58% | 9,138,735 |
| Aug 13, 2025 | 47.56 | 51.50 | 47.56 | 51.45 | - | 8.20% | 13,473,982 |
| Aug 12, 2025 | 47.45 | 47.95 | 46.80 | 47.55 | - | -0.13% | 4,419,109 |
| Aug 11, 2025 | 47.32 | 48.37 | 46.77 | 47.61 | - | 0.06% | 4,469,653 |
| Aug 8, 2025 | 47.50 | 47.60 | 45.64 | 47.58 | - | 0.15% | 6,827,941 |
| Aug 7, 2025 | 49.26 | 49.26 | 46.74 | 47.51 | - | -3.04% | 5,380,557 |
| Aug 6, 2025 | 46.74 | 49.37 | 46.74 | 49.00 | - | 4.08% | 6,422,085 |
| Aug 5, 2025 | 46.50 | 47.35 | 46.40 | 47.08 | - | -0.04% | 5,898,504 |
| Aug 4, 2025 | 48.89 | 49.00 | 45.00 | 47.10 | - | -4.89% | 8,994,437 |
| Aug 1, 2025 | 48.20 | 50.16 | 47.60 | 49.52 | - | 2.74% | 7,060,123 |
| Jul 31, 2025 | 50.00 | 50.23 | 47.15 | 48.20 | - | -3.60% | 10,132,187 |
| Jul 30, 2025 | 51.00 | 51.93 | 49.73 | 50.00 | - | -2.08% | 5,945,002 |
| Jul 29, 2025 | 51.30 | 51.75 | 50.00 | 51.06 | - | -0.72% | 6,405,023 |
| Jul 28, 2025 | 49.54 | 52.28 | 48.38 | 51.43 | - | 3.69% | 9,337,259 |
| Jul 25, 2025 | 48.78 | 50.18 | 48.12 | 49.60 | - | 1.72% | 6,550,899 |
| Jul 24, 2025 | 47.80 | 49.34 | 47.80 | 48.76 | - | 0.95% | 5,976,979 |
| Jul 23, 2025 | 46.49 | 48.49 | 46.24 | 48.30 | - | 3.65% | 7,437,548 |
| Jul 22, 2025 | 46.85 | 48.00 | 46.08 | 46.60 | - | -1.04% | 6,322,693 |
| Jul 21, 2025 | 47.27 | 48.37 | 46.70 | 47.09 | - | -0.38% | 5,286,159 |
| Jul 18, 2025 | 46.00 | 48.80 | 45.70 | 47.27 | - | 3.44% | 9,474,354 |
| Jul 17, 2025 | 45.11 | 46.68 | 44.91 | 45.70 | - | 1.51% | 6,431,890 |
| Jul 16, 2025 | 44.36 | 45.42 | 43.72 | 45.02 | - | 0.63% | 4,457,927 |
| Jul 15, 2025 | 44.99 | 45.85 | 44.17 | 44.74 | - | -0.71% | 5,669,635 |
| Jul 14, 2025 | 44.30 | 45.38 | 43.61 | 45.06 | - | 1.33% | 5,418,336 |
| Jul 11, 2025 | 46.20 | 46.40 | 44.20 | 44.47 | - | -3.22% | 9,194,399 |
| Jul 10, 2025 | 46.11 | 47.93 | 45.80 | 45.95 | - | -0.80% | 7,436,053 |
| Jul 9, 2025 | 46.60 | 47.57 | 45.71 | 46.32 | - | -1.68% | 7,207,967 |
| Jul 8, 2025 | 46.00 | 47.80 | 45.03 | 47.11 | - | 2.70% | 9,625,312 |
| Jul 7, 2025 | 43.40 | 46.25 | 42.61 | 45.87 | - | 4.73% | 9,012,658 |
| Jul 4, 2025 | 43.88 | 45.66 | 43.27 | 43.80 | - | -0.75% | 7,963,058 |
| Jul 3, 2025 | 44.66 | 44.66 | 42.76 | 44.13 | - | -0.94% | 8,482,381 |
| Jul 2, 2025 | 43.77 | 44.80 | 43.27 | 44.55 | - | 1.02% | 11,244,270 |
| Jul 1, 2025 | 40.90 | 44.66 | 40.90 | 44.10 | - | 6.55% | 13,213,570 |
| Jun 30, 2025 | 39.84 | 42.58 | 39.84 | 41.39 | - | 5.86% | 12,656,088 |
| Jun 27, 2025 | 38.40 | 39.78 | 38.40 | 39.10 | - | 1.74% | 8,160,955 |
| Jun 26, 2025 | 39.39 | 40.18 | 38.39 | 38.43 | - | -1.86% | 5,894,516 |
| Jun 25, 2025 | 39.50 | 39.53 | 38.50 | 39.16 | - | -0.03% | 6,419,621 |
| Jun 24, 2025 | 38.55 | 39.56 | 38.05 | 39.17 | - | 1.61% | 7,006,081 |
| Jun 23, 2025 | 36.50 | 39.28 | 36.31 | 38.55 | - | 4.76% | 8,476,005 |
| Jun 20, 2025 | 36.94 | 38.19 | 36.70 | 36.80 | - | -1.34% | 6,184,121 |
| Jun 19, 2025 | 36.48 | 37.44 | 36.31 | 37.30 | - | 2.08% | 6,930,006 |
| Jun 18, 2025 | 37.01 | 37.06 | 35.77 | 36.54 | - | -1.22% | 5,710,174 |
| Jun 17, 2025 | 37.84 | 38.19 | 36.81 | 36.99 | - | -1.81% | 4,290,328 |
| Jun 16, 2025 | 35.28 | 38.53 | 35.28 | 37.67 | - | 6.65% | 10,068,183 |