Changzhou Fusion New Material Co., Ltd. (SHA:688503)
China · Delayed Price · Currency is CNY 48.49
-2.11 (-4.17%)
At close: Oct 26, 2026
SHA:688503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 49.91 | 50.08 | 48.11 | 48.49 | 48.49 | -4.17% | 6,333,542 |
| Oct 23, 2026 | 48.50 | 50.97 | 45.13 | 50.60 | 50.60 | 1.18% | 12,174,124 |
| Oct 22, 2026 | 53.00 | 53.45 | 49.70 | 50.01 | 50.01 | -5.36% | 9,596,412 |
| Oct 21, 2026 | 53.80 | 55.11 | 52.30 | 52.84 | 52.84 | -0.28% | 7,116,396 |
| Oct 20, 2026 | 51.90 | 54.86 | 51.38 | 52.99 | 52.99 | 1.22% | 7,939,066 |
| Oct 19, 2026 | 53.80 | 54.79 | 51.73 | 52.35 | 52.35 | -4.10% | 7,184,952 |
| Oct 16, 2026 | 56.99 | 57.00 | 54.06 | 54.59 | 54.59 | -0.38% | 8,745,654 |
| Oct 15, 2026 | 58.00 | 58.00 | 54.06 | 54.80 | 54.80 | -7.90% | 11,947,939 |
| Oct 14, 2026 | 62.00 | 62.62 | 59.19 | 59.50 | 59.50 | -4.03% | 7,696,121 |
| Oct 13, 2026 | 61.97 | 62.65 | 58.30 | 62.00 | 62.00 | -2.42% | 11,798,610 |
| Oct 12, 2026 | 62.00 | 66.44 | 61.18 | 63.54 | 63.54 | 2.35% | 14,700,802 |
| Oct 9, 2026 | 65.11 | 65.11 | 60.18 | 62.08 | 62.08 | -5.37% | 11,064,463 |
| Oct 8, 2026 | 69.56 | 70.14 | 64.87 | 65.60 | 65.60 | -5.69% | 8,332,233 |
| Sep 30, 2026 | 72.95 | 73.00 | 69.40 | 69.56 | 69.56 | -3.79% | 6,898,013 |
| Sep 29, 2026 | 71.33 | 73.73 | 70.01 | 72.30 | 72.30 | 1.13% | 8,715,931 |
| Sep 28, 2026 | 74.83 | 76.50 | 70.38 | 71.49 | 71.49 | -5.95% | 11,089,890 |
| Sep 24, 2026 | 79.83 | 80.10 | 75.92 | 76.01 | 76.01 | -5.69% | 13,313,231 |
| Sep 23, 2026 | 81.64 | 85.64 | 79.16 | 80.60 | 80.60 | -0.74% | 19,686,253 |
| Sep 22, 2026 | 84.61 | 85.99 | 80.22 | 81.20 | 81.20 | -3.56% | 19,311,380 |
| Sep 21, 2026 | 81.30 | 86.00 | 81.07 | 84.20 | 84.20 | 6.38% | 19,402,298 |
| Sep 18, 2026 | 80.90 | 80.90 | 77.31 | 79.15 | 79.15 | 0.19% | 14,257,284 |
| Sep 17, 2026 | 74.48 | 81.79 | 74.28 | 79.00 | 79.00 | 5.22% | 18,402,102 |
| Sep 16, 2026 | 73.30 | 76.78 | 72.48 | 75.08 | 75.08 | 4.34% | 18,264,859 |
| Sep 15, 2026 | 72.01 | 74.49 | 70.70 | 71.96 | 71.96 | -2.41% | 14,876,919 |
| Sep 14, 2026 | 69.00 | 74.95 | 67.81 | 73.74 | 73.74 | 5.12% | 14,273,114 |
| 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 |