Guangdong Faith Long Crystal Technology Co.,LTD. (SHE:300460)
China · Delayed Price · Currency is CNY 9.69
+0.01 (0.10%)
Mar 9, 2026, 3:04 PM CST
SHE:300460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.52 | 9.69 | 9.36 | 9.69 | 9.69 | 0.10% | 4,430,800 |
| Mar 6, 2026 | 9.70 | 9.85 | 9.58 | 9.68 | 9.68 | 1.04% | 5,382,500 |
| Mar 5, 2026 | 9.31 | 10.00 | 9.31 | 9.58 | 9.58 | 4.24% | 11,206,460 |
| Mar 4, 2026 | 8.95 | 9.23 | 8.93 | 9.19 | 9.19 | 2.22% | 3,778,522 |
| Mar 3, 2026 | 9.37 | 9.44 | 8.99 | 8.99 | 8.99 | -3.02% | 6,716,040 |
| Mar 2, 2026 | 9.41 | 9.56 | 9.10 | 9.27 | 9.27 | -3.44% | 9,649,200 |
| Feb 27, 2026 | 9.47 | 9.81 | 9.37 | 9.60 | 9.60 | 0.63% | 8,246,720 |
| Feb 26, 2026 | 9.45 | 9.57 | 9.30 | 9.54 | 9.54 | 0.85% | 5,266,540 |
| Feb 25, 2026 | 9.22 | 9.58 | 9.14 | 9.46 | 9.46 | 2.60% | 7,083,660 |
| Feb 24, 2026 | 8.96 | 9.28 | 8.96 | 9.22 | 9.22 | 2.90% | 5,448,340 |
| Feb 13, 2026 | 8.88 | 9.09 | 8.85 | 8.96 | 8.96 | 0.90% | 4,319,197 |
| Feb 12, 2026 | 8.91 | 9.06 | 8.79 | 8.88 | 8.88 | -0.56% | 5,166,200 |
| Feb 11, 2026 | 8.82 | 8.94 | 8.71 | 8.93 | 8.93 | 1.71% | 6,335,500 |
| Feb 10, 2026 | 8.78 | 8.92 | 8.75 | 8.78 | 8.78 | - | 5,529,500 |
| Feb 9, 2026 | 8.71 | 8.84 | 8.63 | 8.78 | 8.78 | 1.50% | 6,190,680 |
| Feb 6, 2026 | 8.52 | 8.70 | 8.45 | 8.65 | 8.65 | 0.82% | 4,298,900 |
| Feb 5, 2026 | 8.56 | 8.77 | 8.51 | 8.58 | 8.58 | - | 6,878,600 |
| Feb 4, 2026 | 8.30 | 8.62 | 8.26 | 8.58 | 8.58 | 3.00% | 7,806,920 |
| Feb 3, 2026 | 8.29 | 8.36 | 8.23 | 8.33 | 8.33 | 1.71% | 3,992,540 |
| Feb 2, 2026 | 8.35 | 8.60 | 8.19 | 8.19 | 8.19 | -0.24% | 6,177,200 |
| Jan 30, 2026 | 8.15 | 8.36 | 8.14 | 8.21 | 8.21 | 0.12% | 5,142,795 |
| Jan 29, 2026 | 8.34 | 8.45 | 8.12 | 8.20 | 8.20 | -2.15% | 6,968,580 |
| Jan 28, 2026 | 8.55 | 8.61 | 8.32 | 8.38 | 8.38 | -2.33% | 7,532,880 |
| Jan 27, 2026 | 8.58 | 8.62 | 8.34 | 8.58 | 8.58 | -0.69% | 6,749,123 |
| Jan 26, 2026 | 8.69 | 8.87 | 8.50 | 8.64 | 8.64 | -0.92% | 8,987,860 |
| Jan 23, 2026 | 8.63 | 8.83 | 8.60 | 8.72 | 8.72 | 1.16% | 9,463,200 |
| Jan 22, 2026 | 8.64 | 8.74 | 8.57 | 8.62 | 8.62 | -0.12% | 7,045,540 |
| Jan 21, 2026 | 8.48 | 8.63 | 8.36 | 8.63 | 8.63 | 1.29% | 7,830,140 |
| Jan 20, 2026 | 8.54 | 8.77 | 8.40 | 8.52 | 8.52 | -0.58% | 9,768,160 |
| Jan 19, 2026 | 8.62 | 8.65 | 8.52 | 8.57 | 8.57 | -1.61% | 8,980,640 |
| Jan 16, 2026 | 8.53 | 8.84 | 8.47 | 8.71 | 8.71 | 2.23% | 12,823,020 |
| Jan 15, 2026 | 8.62 | 8.71 | 8.42 | 8.52 | 8.52 | -2.07% | 13,095,220 |
| Jan 14, 2026 | 8.85 | 9.25 | 8.61 | 8.70 | 8.70 | -2.36% | 21,882,410 |
| Jan 13, 2026 | 9.01 | 9.35 | 8.68 | 8.91 | 8.91 | -1.22% | 20,560,600 |
| Jan 12, 2026 | 8.29 | 9.50 | 8.29 | 9.02 | 9.02 | 10.27% | 31,809,440 |
| Jan 9, 2026 | 8.09 | 8.21 | 8.00 | 8.18 | 8.18 | 2.76% | 13,861,620 |
| Jan 8, 2026 | 7.76 | 8.03 | 7.75 | 7.96 | 7.96 | 1.92% | 9,371,800 |
| Jan 7, 2026 | 7.88 | 7.92 | 7.78 | 7.81 | 7.81 | -0.13% | 9,337,500 |
| Jan 6, 2026 | 7.84 | 7.99 | 7.78 | 7.82 | 7.82 | - | 11,136,040 |
| Jan 5, 2026 | 7.69 | 7.86 | 7.62 | 7.82 | 7.82 | 1.96% | 9,023,800 |
| Dec 31, 2025 | 7.66 | 7.76 | 7.56 | 7.67 | 7.67 | -0.13% | 8,990,296 |
| Dec 30, 2025 | 7.76 | 7.81 | 7.63 | 7.68 | 7.68 | -1.79% | 11,761,850 |
| Dec 29, 2025 | 7.85 | 7.97 | 7.76 | 7.82 | 7.82 | -2.62% | 14,503,280 |
| Dec 26, 2025 | 8.13 | 8.20 | 8.03 | 8.03 | 8.03 | -0.99% | 12,242,320 |
| Dec 25, 2025 | 8.07 | 8.17 | 8.04 | 8.11 | 8.11 | - | 7,274,160 |
| Dec 24, 2025 | 7.96 | 8.11 | 7.93 | 8.11 | 8.11 | 1.76% | 7,747,620 |
| Dec 23, 2025 | 8.17 | 8.21 | 7.92 | 7.97 | 7.97 | -2.57% | 12,034,060 |
| Dec 22, 2025 | 8.25 | 8.33 | 8.17 | 8.18 | 8.18 | -1.45% | 10,147,980 |
| Dec 19, 2025 | 8.22 | 8.36 | 8.18 | 8.30 | 8.30 | 0.97% | 9,454,200 |
| Dec 18, 2025 | 8.10 | 8.63 | 8.08 | 8.22 | 8.22 | -0.36% | 16,177,280 |