Guangdong Fuxin Technology Co., Ltd. (SHA:688662)
China · Delayed Price · Currency is CNY 82.66
-5.18 (-5.90%)
Sep 11, 2026, 3:00 PM CST
SHA:688662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 86.00 | 87.80 | 78.78 | 82.66 | 82.66 | -5.90% | 12,351,210 |
| Sep 10, 2026 | 81.80 | 88.49 | 80.80 | 87.84 | 87.84 | 6.56% | 11,592,120 |
| Sep 9, 2026 | 86.00 | 86.16 | 81.70 | 82.43 | 82.43 | -0.78% | 6,266,797 |
| Sep 8, 2026 | 85.37 | 85.80 | 82.41 | 83.08 | 83.08 | -2.68% | 6,374,172 |
| Sep 7, 2026 | 80.55 | 86.50 | 80.50 | 85.37 | 85.37 | 7.38% | 9,291,141 |
| Sep 4, 2026 | 84.80 | 85.89 | 78.50 | 79.50 | 79.50 | -5.36% | 7,831,568 |
| Sep 3, 2026 | 84.65 | 85.49 | 81.70 | 84.00 | 84.00 | 0.68% | 5,833,481 |
| Sep 2, 2026 | 83.72 | 85.00 | 82.40 | 83.43 | 83.43 | -2.34% | 6,297,757 |
| Sep 1, 2026 | 91.00 | 91.00 | 84.50 | 85.43 | 85.43 | -5.59% | 8,416,311 |
| Aug 31, 2026 | 86.54 | 92.50 | 86.10 | 90.49 | 90.49 | 0.35% | 7,823,531 |
| Aug 28, 2026 | 90.90 | 96.16 | 89.77 | 90.17 | 90.17 | -1.63% | 12,552,024 |
| Aug 27, 2026 | 88.00 | 92.35 | 86.61 | 91.66 | 91.66 | 5.83% | 10,784,311 |
| Aug 26, 2026 | 88.80 | 89.26 | 82.36 | 86.61 | 86.61 | -0.79% | 9,579,066 |
| Aug 25, 2026 | 88.00 | 88.99 | 83.80 | 87.30 | 87.30 | -2.40% | 8,217,328 |
| Aug 24, 2026 | 91.01 | 92.19 | 85.81 | 89.45 | 89.45 | -2.58% | 9,253,799 |
| Aug 21, 2026 | 92.97 | 95.65 | 90.14 | 91.82 | 91.82 | -3.00% | 9,856,708 |
| Aug 20, 2026 | 94.00 | 98.13 | 89.50 | 94.66 | 94.66 | 2.62% | 12,355,952 |
| Aug 19, 2026 | 97.55 | 99.32 | 91.50 | 92.24 | 92.24 | -12.78% | 14,643,076 |
| Aug 18, 2026 | 108.76 | 112.55 | 101.89 | 105.76 | 105.76 | -1.99% | 15,564,984 |
| Aug 17, 2026 | 104.00 | 110.94 | 98.01 | 107.91 | 107.91 | 9.66% | 20,266,106 |
| Aug 14, 2026 | 85.50 | 98.40 | 85.50 | 98.40 | 98.40 | 20.00% | 17,802,245 |
| Aug 13, 2026 | 87.95 | 88.43 | 82.00 | 82.00 | 82.00 | -3.51% | 11,176,799 |
| Aug 12, 2026 | 83.57 | 86.55 | 82.00 | 84.98 | 84.98 | 2.96% | 10,024,635 |
| Aug 11, 2026 | 82.14 | 84.90 | 80.03 | 82.54 | 82.54 | -1.03% | 11,264,674 |
| Aug 10, 2026 | 92.00 | 92.00 | 81.90 | 83.40 | 83.40 | -7.85% | 16,110,686 |
| Aug 7, 2026 | 85.47 | 92.00 | 84.01 | 90.50 | 90.50 | 8.00% | 17,347,500 |
| Aug 6, 2026 | 76.05 | 84.50 | 76.05 | 83.80 | 83.80 | 6.55% | 16,213,428 |
| Aug 5, 2026 | 66.80 | 80.40 | 66.80 | 78.65 | 78.65 | 12.37% | 15,568,600 |
| Aug 4, 2026 | 67.50 | 70.88 | 65.00 | 69.99 | 69.99 | 7.51% | 10,128,538 |
| Aug 3, 2026 | 65.50 | 66.79 | 62.43 | 65.10 | 65.10 | -1.56% | 9,937,975 |
| Jul 31, 2026 | 69.50 | 73.50 | 66.00 | 66.13 | 66.13 | 5.50% | 10,893,205 |
| Jul 30, 2026 | 69.36 | 69.81 | 61.68 | 62.68 | 62.68 | -9.97% | 8,777,681 |
| Jul 29, 2026 | 71.03 | 72.34 | 64.88 | 69.62 | 69.62 | -1.96% | 9,407,134 |
| Jul 28, 2026 | 77.97 | 79.87 | 70.00 | 71.01 | 71.01 | -11.24% | 8,565,949 |
| Jul 27, 2026 | 76.00 | 80.50 | 74.06 | 80.00 | 80.00 | 5.26% | 7,461,215 |
| Jul 24, 2026 | 77.77 | 80.88 | 74.52 | 76.00 | 76.00 | -2.56% | 7,427,679 |
| Jul 23, 2026 | 81.20 | 84.00 | 77.10 | 78.00 | 78.00 | -2.74% | 7,653,411 |
| Jul 22, 2026 | 83.20 | 85.99 | 79.50 | 80.20 | 80.20 | -5.20% | 11,868,528 |
| Jul 21, 2026 | 72.37 | 85.01 | 61.53 | 84.60 | 84.60 | 19.15% | 15,915,727 |
| Jul 20, 2026 | 85.06 | 85.29 | 67.64 | 71.00 | 71.00 | -12.66% | 11,826,105 |
| Jul 17, 2026 | 94.00 | 95.00 | 81.00 | 81.29 | 81.29 | -12.36% | 8,700,889 |
| Jul 16, 2026 | 98.05 | 101.25 | 92.00 | 92.75 | 92.75 | -7.25% | 7,822,553 |
| Jul 15, 2026 | 106.26 | 107.48 | 99.00 | 100.00 | 100.00 | -3.16% | 5,578,669 |
| Jul 14, 2026 | 99.95 | 105.70 | 96.11 | 103.26 | 103.26 | 5.37% | 6,785,295 |
| Jul 13, 2026 | 109.73 | 111.30 | 97.10 | 98.00 | 98.00 | -9.73% | 8,875,434 |
| Jul 10, 2026 | 118.10 | 123.55 | 108.50 | 108.56 | 108.56 | -5.60% | 11,441,396 |
| Jul 9, 2026 | 114.71 | 115.90 | 105.00 | 115.00 | 115.00 | 2.04% | 9,858,573 |
| Jul 8, 2026 | 118.08 | 122.80 | 111.00 | 112.70 | 112.70 | -3.85% | 7,278,543 |
| Jul 7, 2026 | 122.65 | 124.90 | 113.60 | 117.21 | 117.21 | -4.44% | 9,039,669 |
| Jul 6, 2026 | 136.25 | 137.49 | 121.99 | 122.65 | 122.65 | -8.81% | 10,274,129 |