Guangdong Faith Long Crystal Technology Co.,LTD. (SHE:300460)
China · Delayed Price · Currency is CNY 9.62
+0.40 (4.34%)
Jun 23, 2026, 3:04 PM CST
SHE:300460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.41 | 9.78 | 9.12 | 9.62 | - | 4.34% | 7,450,010 |
| Jun 22, 2026 | 9.80 | 9.87 | 9.00 | 9.22 | 9.22 | -4.46% | 9,748,067 |
| Jun 18, 2026 | 9.41 | 9.70 | 9.25 | 9.65 | 9.65 | 2.77% | 7,451,063 |
| Jun 17, 2026 | 9.24 | 9.58 | 9.16 | 9.39 | 9.39 | 1.40% | 6,006,100 |
| Jun 16, 2026 | 9.29 | 9.29 | 8.99 | 9.26 | 9.26 | 0.43% | 6,479,420 |
| Jun 15, 2026 | 8.89 | 9.28 | 8.83 | 9.22 | 9.22 | 6.96% | 7,822,360 |
| Jun 12, 2026 | 8.58 | 8.94 | 8.54 | 8.62 | 8.62 | 3.23% | 6,109,000 |
| Jun 11, 2026 | 8.63 | 8.80 | 8.23 | 8.35 | 8.35 | -3.91% | 7,555,040 |
| Jun 10, 2026 | 8.95 | 9.00 | 8.59 | 8.69 | 8.69 | -3.87% | 5,427,266 |
| Jun 9, 2026 | 9.03 | 9.13 | 8.95 | 9.04 | 9.04 | 1.46% | 3,605,140 |
| Jun 8, 2026 | 8.91 | 9.30 | 8.85 | 8.91 | 8.91 | -3.26% | 6,586,640 |
| Jun 5, 2026 | 9.40 | 9.46 | 9.14 | 9.21 | 9.21 | -2.75% | 6,156,200 |
| Jun 4, 2026 | 9.66 | 9.83 | 9.32 | 9.47 | 9.47 | -3.76% | 9,384,400 |
| Jun 3, 2026 | 9.65 | 10.02 | 9.58 | 9.84 | 9.84 | 1.97% | 9,208,200 |
| Jun 2, 2026 | 9.64 | 9.75 | 9.46 | 9.65 | 9.65 | 0.10% | 3,719,900 |
| Jun 1, 2026 | 9.39 | 9.77 | 9.34 | 9.64 | 9.64 | 3.10% | 5,199,320 |
| May 29, 2026 | 10.03 | 10.15 | 9.29 | 9.35 | 9.35 | -5.17% | 8,981,480 |
| May 28, 2026 | 9.89 | 10.00 | 9.72 | 9.86 | 9.86 | -0.90% | 7,692,200 |
| May 27, 2026 | 10.14 | 10.47 | 9.93 | 9.95 | 9.95 | -1.87% | 8,144,940 |
| May 26, 2026 | 10.33 | 10.36 | 9.96 | 10.14 | 10.14 | -1.27% | 7,526,980 |
| May 25, 2026 | 10.43 | 10.69 | 10.09 | 10.27 | 10.27 | -0.58% | 8,624,180 |
| May 22, 2026 | 10.08 | 10.38 | 9.91 | 10.33 | 10.33 | 4.55% | 7,496,500 |
| May 21, 2026 | 10.20 | 10.53 | 9.88 | 9.88 | 9.88 | -3.23% | 9,195,540 |
| May 20, 2026 | 10.41 | 10.47 | 9.98 | 10.21 | 10.21 | -1.26% | 8,959,740 |
| May 19, 2026 | 10.39 | 10.39 | 10.13 | 10.34 | 10.34 | -0.86% | 7,757,920 |
| May 18, 2026 | 10.67 | 10.73 | 10.26 | 10.43 | 10.43 | -1.60% | 8,470,400 |
| May 15, 2026 | 10.54 | 11.15 | 10.50 | 10.60 | 10.60 | 1.92% | 11,525,040 |
| May 14, 2026 | 10.50 | 10.78 | 10.37 | 10.40 | 10.40 | 0.19% | 9,197,360 |
| May 13, 2026 | 10.88 | 10.92 | 10.29 | 10.38 | 10.38 | -3.35% | 13,611,500 |
| May 12, 2026 | 10.57 | 10.95 | 10.53 | 10.74 | 10.74 | 4.17% | 17,241,760 |
| May 11, 2026 | 10.28 | 10.73 | 10.00 | 10.31 | 10.31 | 1.98% | 11,123,320 |
| May 8, 2026 | 9.95 | 10.15 | 9.88 | 10.11 | 10.11 | 2.43% | 9,633,380 |
| May 7, 2026 | 9.67 | 10.09 | 9.67 | 9.87 | 9.87 | 2.07% | 8,158,040 |
| May 6, 2026 | 9.39 | 9.79 | 9.31 | 9.67 | 9.67 | 2.98% | 7,119,940 |
| Apr 30, 2026 | 9.42 | 9.49 | 9.30 | 9.39 | 9.39 | -0.21% | 4,092,600 |
| Apr 29, 2026 | 9.21 | 9.54 | 9.21 | 9.41 | 9.41 | 2.73% | 6,964,000 |
| Apr 28, 2026 | 9.36 | 9.46 | 9.08 | 9.16 | 9.16 | -3.68% | 6,400,100 |
| Apr 27, 2026 | 9.80 | 9.93 | 9.25 | 9.51 | 9.51 | -2.96% | 11,196,830 |
| Apr 24, 2026 | 9.80 | 10.21 | 9.68 | 9.80 | 9.80 | -1.71% | 11,686,900 |
| Apr 23, 2026 | 9.55 | 10.36 | 9.55 | 9.97 | 9.97 | 4.40% | 20,602,320 |
| Apr 22, 2026 | 9.12 | 9.55 | 9.08 | 9.55 | 9.55 | 3.69% | 9,873,966 |
| Apr 21, 2026 | 9.19 | 9.44 | 8.93 | 9.21 | 9.21 | 0.55% | 8,080,402 |
| 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 |