Changzhou Fusion New Material Co., Ltd. (SHA:688503)
China · Delayed Price · Currency is CNY 88.80
-2.96 (-3.23%)
At close: Aug 24, 2026
SHA:688503 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 121.23 | 123.00 | 113.00 | 115.05 | 115.05 | -5.85% | 20,436,475 |
| Jul 2, 2026 | 122.88 | 130.68 | 118.46 | 122.20 | 122.20 | -6.57% | 22,426,395 |
| Jul 1, 2026 | 129.59 | 135.76 | 126.00 | 130.80 | 130.80 | -1.43% | 31,321,814 |
| Jun 30, 2026 | 113.80 | 132.83 | 109.00 | 132.70 | 132.70 | 19.87% | 37,328,088 |
| Jun 29, 2026 | 102.00 | 112.43 | 101.16 | 110.70 | 110.70 | 16.55% | 31,305,507 |
| Jun 26, 2026 | 93.00 | 98.35 | 91.66 | 94.98 | 94.98 | 1.41% | 16,785,410 |
| Jun 25, 2026 | 97.28 | 97.30 | 90.80 | 93.66 | 93.66 | -2.83% | 14,870,490 |
| Jun 24, 2026 | 94.20 | 97.27 | 91.57 | 96.39 | 96.39 | 2.09% | 14,167,211 |
| Jun 23, 2026 | 98.36 | 98.68 | 94.00 | 94.42 | 94.42 | -3.57% | 13,468,700 |
| Jun 22, 2026 | 98.58 | 100.88 | 95.74 | 97.92 | 97.92 | -0.67% | 16,102,969 |
| Jun 18, 2026 | 95.20 | 100.53 | 95.10 | 98.58 | 98.58 | 3.15% | 14,004,070 |
| Jun 17, 2026 | 94.55 | 97.98 | 93.51 | 96.00 | 95.57 | 0.16% | 15,713,740 |
| Jun 16, 2026 | 92.00 | 97.30 | 90.58 | 95.85 | 95.42 | 4.75% | 17,151,280 |
| Jun 15, 2026 | 90.00 | 92.38 | 86.28 | 91.50 | 91.09 | 1.88% | 16,051,010 |