Changzhou Fusion New Material Co., Ltd. (SHA:688503)
China · Delayed Price · Currency is CNY 70.15
-3.35 (-4.56%)
Sep 11, 2026, 4:00 PM EDT
SHA:688503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 72.41 | 73.85 | 68.09 | 70.15 | 70.15 | -4.56% | 14,809,364 |
| Sep 10, 2026 | 74.50 | 76.29 | 72.41 | 73.50 | 73.50 | -0.51% | 15,138,358 |
| Sep 9, 2026 | 71.80 | 74.90 | 71.02 | 73.88 | 73.88 | 2.90% | 20,173,760 |
| Sep 8, 2026 | 67.70 | 72.53 | 67.50 | 71.80 | 71.80 | 5.90% | 22,208,980 |
| Sep 7, 2026 | 65.32 | 68.60 | 64.47 | 67.80 | 67.80 | 5.82% | 13,004,341 |
| Sep 4, 2026 | 67.69 | 69.25 | 63.48 | 64.07 | 64.07 | -4.84% | 11,415,635 |
| Sep 3, 2026 | 68.58 | 69.66 | 65.82 | 67.33 | 67.33 | -1.33% | 11,163,900 |
| Sep 2, 2026 | 67.70 | 69.98 | 66.16 | 68.24 | 68.24 | -2.16% | 12,508,300 |
| Sep 1, 2026 | 75.89 | 75.89 | 69.39 | 69.75 | 69.75 | -7.86% | 17,258,497 |
| Aug 31, 2026 | 75.05 | 76.53 | 73.40 | 75.70 | 75.70 | -2.76% | 19,098,133 |
| Aug 28, 2026 | 81.99 | 86.00 | 77.20 | 77.85 | 77.85 | -10.52% | 32,195,417 |
| Aug 27, 2026 | 83.90 | 88.61 | 81.70 | 87.00 | 87.00 | 3.35% | 18,450,007 |
| Aug 26, 2026 | 87.27 | 88.15 | 83.00 | 84.18 | 84.18 | -2.20% | 10,862,839 |
| Aug 25, 2026 | 87.24 | 87.74 | 82.71 | 86.07 | 86.07 | -3.07% | 15,540,390 |
| Aug 24, 2026 | 91.80 | 92.64 | 85.76 | 88.80 | 88.80 | -3.23% | 17,835,007 |
| Aug 21, 2026 | 93.00 | 94.66 | 89.33 | 91.76 | 91.76 | -2.93% | 19,029,799 |
| Aug 20, 2026 | 96.18 | 97.97 | 92.69 | 94.53 | 94.53 | 0.25% | 22,601,461 |
| Aug 19, 2026 | 93.16 | 99.97 | 93.13 | 94.29 | 94.29 | -7.67% | 30,593,821 |
| Aug 18, 2026 | 96.42 | 104.74 | 94.00 | 102.12 | 102.12 | 6.73% | 38,398,650 |
| Aug 17, 2026 | 82.00 | 95.68 | 81.00 | 95.68 | 95.68 | 20.01% | 28,877,880 |
| Aug 14, 2026 | 74.50 | 79.85 | 73.73 | 79.73 | 79.73 | 8.77% | 18,634,020 |
| Aug 13, 2026 | 76.18 | 77.00 | 73.30 | 73.30 | 73.30 | -2.27% | 15,200,080 |
| Aug 12, 2026 | 77.00 | 77.07 | 74.25 | 75.00 | 75.00 | -0.37% | 16,968,670 |
| Aug 11, 2026 | 74.24 | 78.80 | 72.88 | 75.28 | 75.28 | 1.13% | 16,198,300 |
| Aug 10, 2026 | 75.50 | 75.99 | 72.17 | 74.44 | 74.44 | -1.91% | 14,240,582 |
| Aug 7, 2026 | 72.16 | 76.66 | 71.14 | 75.89 | 75.89 | 4.00% | 22,586,210 |
| Aug 6, 2026 | 64.77 | 73.02 | 64.01 | 72.97 | 72.97 | 10.75% | 20,415,040 |
| Aug 5, 2026 | 61.58 | 66.60 | 61.38 | 65.89 | 65.89 | 6.96% | 12,464,557 |
| Aug 4, 2026 | 59.00 | 62.49 | 58.48 | 61.60 | 61.60 | 5.50% | 10,128,700 |
| Aug 3, 2026 | 60.78 | 61.18 | 57.94 | 58.39 | 58.39 | -4.25% | 10,304,720 |
| Jul 31, 2026 | 63.25 | 65.40 | 60.95 | 60.98 | 60.98 | 3.94% | 14,693,496 |
| Jul 30, 2026 | 63.00 | 64.57 | 58.50 | 58.67 | 58.67 | -8.33% | 13,845,150 |
| Jul 29, 2026 | 65.66 | 66.24 | 60.35 | 64.00 | 64.00 | -1.99% | 14,961,183 |
| Jul 28, 2026 | 67.64 | 70.70 | 64.90 | 65.30 | 65.30 | -5.22% | 12,484,802 |
| Jul 27, 2026 | 65.69 | 69.30 | 64.82 | 68.90 | 68.90 | 5.59% | 10,566,844 |
| Jul 24, 2026 | 66.52 | 67.80 | 65.02 | 65.25 | 65.25 | -2.92% | 8,690,782 |
| Jul 23, 2026 | 69.16 | 69.44 | 65.95 | 67.21 | 67.21 | -1.07% | 10,552,189 |
| Jul 22, 2026 | 70.98 | 72.78 | 67.72 | 67.94 | 67.94 | -5.11% | 15,886,220 |
| Jul 21, 2026 | 66.00 | 71.71 | 59.99 | 71.60 | 71.60 | 10.10% | 22,488,015 |
| Jul 20, 2026 | 73.95 | 75.48 | 62.11 | 65.03 | 65.03 | -10.30% | 22,377,875 |
| Jul 17, 2026 | 80.88 | 80.95 | 71.56 | 72.50 | 72.50 | -9.32% | 15,425,524 |
| Jul 16, 2026 | 84.50 | 87.10 | 79.10 | 79.95 | 79.95 | -8.10% | 14,704,485 |
| Jul 15, 2026 | 92.19 | 92.98 | 84.00 | 87.00 | 87.00 | -4.40% | 14,852,160 |
| Jul 14, 2026 | 92.01 | 92.77 | 85.97 | 91.00 | 91.00 | -0.04% | 14,635,881 |
| Jul 13, 2026 | 95.00 | 100.79 | 90.35 | 91.04 | 91.04 | -9.01% | 20,385,871 |
| Jul 10, 2026 | 113.80 | 116.20 | 99.80 | 100.05 | 100.05 | -10.36% | 27,060,464 |
| Jul 9, 2026 | 110.00 | 111.86 | 104.18 | 111.61 | 111.61 | 3.34% | 18,809,135 |
| Jul 8, 2026 | 111.50 | 112.98 | 103.61 | 108.00 | 108.00 | -2.51% | 17,144,433 |
| Jul 7, 2026 | 113.22 | 117.12 | 110.00 | 110.78 | 110.78 | -3.70% | 14,747,163 |
| Jul 6, 2026 | 116.51 | 119.65 | 107.61 | 115.04 | 115.04 | -0.01% | 20,784,532 |