Guangdong Fuxin Technology Co., Ltd. (SHA:688662)
China · Delayed Price · Currency is CNY 91.82
-2.84 (-3.00%)
Aug 21, 2026, 3:00 PM CST
SHA:688662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |