Guangdong Faith Long Crystal Technology Co.,LTD. (SHE:300460)
China · Delayed Price · Currency is CNY 9.25
+0.09 (0.98%)
Apr 21, 2026, 12:04 PM CST
SHE:300460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.95 | 9.26 | 8.94 | 9.16 | 9.16 | 3.39% | 7,458,320 |
| Apr 17, 2026 | 8.63 | 9.00 | 8.61 | 8.86 | 8.86 | 2.43% | 5,993,700 |
| Apr 16, 2026 | 8.65 | 8.69 | 8.58 | 8.65 | 8.65 | 0.23% | 3,489,680 |
| Apr 15, 2026 | 8.84 | 8.85 | 8.62 | 8.63 | 8.63 | -1.93% | 3,928,540 |
| Apr 14, 2026 | 8.88 | 8.96 | 8.73 | 8.80 | 8.80 | -0.11% | 3,392,700 |
| Apr 13, 2026 | 8.64 | 8.85 | 8.61 | 8.81 | 8.81 | 1.38% | 4,577,940 |
| Apr 10, 2026 | 8.74 | 8.85 | 8.67 | 8.69 | 8.69 | 0.35% | 2,339,892 |
| Apr 9, 2026 | 8.67 | 8.80 | 8.64 | 8.66 | 8.66 | -1.81% | 2,652,500 |
| Apr 8, 2026 | 8.61 | 8.82 | 8.60 | 8.82 | 8.82 | 4.50% | 3,053,300 |
| Apr 7, 2026 | 8.42 | 8.56 | 8.38 | 8.44 | 8.44 | 0.12% | 2,353,300 |
| Apr 3, 2026 | 8.78 | 8.78 | 8.41 | 8.43 | 8.43 | -3.33% | 3,567,700 |
| Apr 2, 2026 | 8.82 | 8.82 | 8.66 | 8.72 | 8.72 | -1.25% | 2,265,700 |
| Apr 1, 2026 | 8.87 | 8.98 | 8.77 | 8.83 | 8.83 | 0.91% | 2,542,140 |
| Mar 31, 2026 | 8.90 | 9.08 | 8.72 | 8.75 | 8.75 | -1.46% | 3,998,400 |
| Mar 30, 2026 | 8.69 | 8.96 | 8.67 | 8.88 | 8.88 | -0.22% | 3,554,400 |
| Mar 27, 2026 | 8.61 | 8.96 | 8.54 | 8.90 | 8.90 | 2.65% | 4,366,440 |
| Mar 26, 2026 | 8.93 | 8.93 | 8.67 | 8.67 | 8.67 | -2.36% | 4,643,100 |
| Mar 25, 2026 | 8.68 | 8.99 | 8.68 | 8.88 | 8.88 | 2.30% | 4,977,500 |
| Mar 24, 2026 | 8.39 | 8.69 | 8.36 | 8.68 | 8.68 | 6.11% | 7,056,300 |
| Mar 23, 2026 | 8.81 | 8.81 | 8.11 | 8.18 | 8.18 | -7.47% | 11,104,670 |
| Mar 20, 2026 | 9.04 | 9.15 | 8.84 | 8.84 | 8.84 | -2.54% | 7,297,480 |
| Mar 19, 2026 | 9.45 | 9.49 | 9.02 | 9.07 | 9.07 | -2.58% | 11,098,400 |
| Mar 18, 2026 | 9.39 | 9.67 | 9.25 | 9.31 | 9.31 | -1.17% | 9,296,100 |
| Mar 17, 2026 | 10.00 | 10.23 | 9.35 | 9.42 | 9.42 | -5.42% | 18,711,100 |
| Mar 16, 2026 | 9.43 | 10.00 | 9.41 | 9.96 | 9.96 | 6.18% | 9,989,640 |
| Mar 13, 2026 | 9.31 | 9.55 | 9.23 | 9.38 | 9.38 | 0.86% | 5,947,697 |
| Mar 12, 2026 | 9.41 | 9.48 | 9.26 | 9.30 | 9.30 | -1.38% | 3,826,057 |
| Mar 11, 2026 | 9.54 | 9.64 | 9.41 | 9.43 | 9.43 | -1.36% | 4,839,217 |
| Mar 10, 2026 | 9.75 | 9.95 | 9.49 | 9.56 | 9.56 | -1.34% | 6,795,300 |
| 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 |