Guangdong Fuxin Technology Co., Ltd. (SHA:688662)
China · Delayed Price · Currency is CNY 66.13
+3.45 (5.50%)
Jul 31, 2026, 3:00 PM CST
SHA:688662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 142.80 | 145.79 | 134.50 | 134.50 | 134.50 | -4.69% | 9,706,944 |
| Jul 2, 2026 | 138.02 | 153.10 | 138.02 | 141.12 | 141.12 | -6.33% | 10,119,339 |
| Jul 1, 2026 | 159.08 | 162.56 | 148.21 | 150.66 | 150.66 | -10.32% | 10,450,708 |
| Jun 30, 2026 | 154.00 | 169.55 | 145.52 | 168.00 | 168.00 | 7.69% | 11,157,677 |
| Jun 29, 2026 | 166.07 | 171.60 | 139.66 | 156.00 | 156.00 | -9.72% | 13,956,407 |
| Jun 26, 2026 | 181.60 | 191.00 | 171.22 | 172.80 | 172.80 | -6.09% | 8,734,225 |
| Jun 25, 2026 | 185.00 | 202.88 | 177.90 | 184.00 | 184.00 | -1.66% | 10,734,912 |
| Jun 24, 2026 | 171.04 | 188.03 | 162.00 | 187.10 | 187.10 | 7.19% | 11,271,136 |
| Jun 23, 2026 | 184.92 | 195.90 | 166.00 | 174.55 | 174.55 | 1.78% | 15,108,992 |
| Jun 22, 2026 | 158.66 | 171.49 | 149.00 | 171.49 | 171.49 | 20.00% | 11,931,377 |
| Jun 18, 2026 | 134.00 | 146.00 | 134.00 | 142.91 | 142.91 | 5.08% | 10,941,119 |
| Jun 17, 2026 | 124.99 | 136.00 | 121.00 | 136.00 | 136.00 | 0.92% | 17,457,190 |
| Jun 16, 2026 | 115.98 | 140.24 | 115.90 | 134.76 | 134.76 | 15.31% | 22,113,815 |
| Jun 15, 2026 | 114.87 | 121.54 | 106.87 | 116.87 | 116.87 | 1.02% | 17,660,387 |
| Jun 12, 2026 | 106.15 | 118.15 | 102.72 | 116.00 | 115.69 | 17.81% | 23,709,178 |
| Jun 11, 2026 | 95.39 | 101.54 | 89.24 | 98.46 | 98.20 | 14.04% | 18,258,993 |
| Jun 10, 2026 | 70.52 | 86.34 | 69.25 | 86.34 | 86.11 | 20.00% | 14,522,910 |
| Jun 9, 2026 | 65.39 | 74.23 | 65.39 | 71.95 | 71.76 | 12.44% | 11,220,050 |
| Jun 8, 2026 | 64.62 | 67.62 | 62.49 | 63.99 | 63.81 | -6.29% | 6,662,567 |
| Jun 5, 2026 | 72.06 | 72.82 | 67.46 | 68.28 | 68.10 | -4.37% | 6,767,372 |
| Jun 4, 2026 | 65.40 | 73.05 | 63.96 | 71.40 | 71.21 | 6.51% | 8,140,241 |
| Jun 3, 2026 | 71.04 | 71.80 | 66.15 | 67.04 | 66.86 | -2.35% | 7,699,107 |
| Jun 2, 2026 | 67.39 | 70.52 | 64.62 | 68.65 | 68.47 | 1.65% | 6,976,265 |
| Jun 1, 2026 | 72.46 | 73.08 | 67.01 | 67.54 | 67.36 | -7.77% | 8,406,409 |
| May 29, 2026 | 79.23 | 81.15 | 70.24 | 73.23 | 73.04 | -6.00% | 9,261,234 |
| May 28, 2026 | 73.25 | 79.14 | 72.70 | 77.91 | 77.70 | 3.88% | 8,999,997 |
| May 27, 2026 | 73.56 | 80.00 | 72.04 | 75.00 | 74.80 | 1.03% | 11,325,422 |
| May 26, 2026 | 75.01 | 77.69 | 72.15 | 74.24 | 74.04 | -1.27% | 9,515,350 |
| May 25, 2026 | 67.42 | 79.23 | 66.77 | 75.19 | 74.99 | 13.65% | 14,164,994 |
| May 22, 2026 | 66.49 | 67.58 | 65.01 | 66.16 | 65.99 | 0.74% | 7,967,692 |