Guangdong Faith Long Crystal Technology Co.,LTD. (SHE:300460)
China · Delayed Price · Currency is CNY 8.91
-0.17 (-1.87%)
Sep 30, 2026, 3:04 PM CST
SHE:300460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.10 | 9.18 | 8.89 | 8.91 | 8.91 | -1.87% | 3,744,300 |
| Sep 29, 2026 | 8.94 | 9.18 | 8.88 | 9.08 | 9.08 | 1.91% | 2,973,280 |
| Sep 28, 2026 | 9.01 | 9.08 | 8.83 | 8.91 | 8.91 | -1.66% | 3,822,040 |
| Sep 24, 2026 | 9.14 | 9.18 | 8.96 | 9.06 | 9.06 | -0.77% | 3,942,200 |
| Sep 23, 2026 | 8.96 | 9.33 | 8.92 | 9.13 | 9.13 | 1.90% | 5,776,503 |
| Sep 22, 2026 | 8.88 | 8.98 | 8.84 | 8.96 | 8.96 | 1.70% | 3,363,721 |
| Sep 21, 2026 | 8.80 | 8.89 | 8.77 | 8.81 | 8.81 | 0.11% | 2,567,800 |
| Sep 18, 2026 | 8.62 | 8.94 | 8.62 | 8.80 | 8.80 | 2.92% | 3,685,920 |
| Sep 17, 2026 | 8.51 | 8.66 | 8.50 | 8.55 | 8.55 | -0.23% | 1,862,600 |
| Sep 16, 2026 | 8.33 | 8.64 | 8.31 | 8.57 | 8.57 | 2.27% | 2,171,816 |
| Sep 15, 2026 | 8.66 | 8.69 | 8.38 | 8.38 | 8.38 | -3.12% | 3,507,200 |
| Sep 14, 2026 | 8.77 | 8.84 | 8.65 | 8.65 | 8.65 | -2.37% | 4,053,420 |
| Sep 11, 2026 | 8.58 | 8.96 | 8.43 | 8.86 | 8.86 | 2.31% | 4,302,700 |
| Sep 10, 2026 | 8.58 | 8.74 | 8.46 | 8.66 | 8.66 | 0.70% | 2,380,880 |
| Sep 9, 2026 | 8.78 | 8.88 | 8.59 | 8.60 | 8.60 | -2.49% | 3,357,300 |
| Sep 8, 2026 | 8.94 | 9.00 | 8.76 | 8.82 | 8.82 | -1.34% | 2,613,740 |
| Sep 7, 2026 | 8.73 | 8.94 | 8.71 | 8.94 | 8.94 | 2.05% | 2,345,200 |
| Sep 4, 2026 | 8.81 | 8.91 | 8.69 | 8.76 | 8.76 | -0.23% | 2,146,100 |
| Sep 3, 2026 | 8.87 | 8.97 | 8.76 | 8.78 | 8.78 | -1.46% | 2,666,400 |
| Sep 2, 2026 | 8.71 | 9.01 | 8.65 | 8.91 | 8.91 | 1.48% | 3,720,200 |
| Sep 1, 2026 | 8.70 | 8.80 | 8.63 | 8.78 | 8.78 | 1.15% | 2,595,920 |
| Aug 31, 2026 | 8.51 | 8.69 | 8.44 | 8.68 | 8.68 | 1.40% | 2,256,080 |
| Aug 28, 2026 | 8.58 | 8.66 | 8.53 | 8.56 | 8.56 | -0.58% | 2,277,200 |
| Aug 27, 2026 | 8.57 | 8.68 | 8.53 | 8.61 | 8.61 | 0.70% | 2,862,300 |
| Aug 26, 2026 | 8.50 | 8.57 | 8.42 | 8.55 | 8.55 | 1.06% | 1,568,900 |
| Aug 25, 2026 | 8.36 | 8.48 | 8.28 | 8.46 | 8.46 | 0.95% | 1,562,200 |
| Aug 24, 2026 | 8.64 | 8.73 | 8.38 | 8.38 | 8.38 | -4.01% | 3,765,000 |
| Aug 21, 2026 | 8.28 | 8.75 | 8.23 | 8.73 | 8.73 | 5.05% | 4,015,000 |
| Aug 20, 2026 | 8.29 | 8.35 | 8.23 | 8.31 | 8.31 | 0.85% | 1,827,460 |
| Aug 19, 2026 | 8.50 | 8.57 | 8.15 | 8.24 | 8.24 | -4.30% | 3,439,800 |
| Aug 18, 2026 | 8.80 | 8.88 | 8.53 | 8.61 | 8.61 | -2.38% | 3,024,500 |
| Aug 17, 2026 | 8.61 | 8.82 | 8.61 | 8.82 | 8.82 | 2.32% | 2,229,600 |
| Aug 14, 2026 | 8.58 | 8.69 | 8.47 | 8.62 | 8.62 | 0.47% | 2,184,840 |
| Aug 13, 2026 | 8.84 | 8.89 | 8.58 | 8.58 | 8.58 | -3.16% | 3,034,623 |
| Aug 12, 2026 | 8.78 | 8.91 | 8.76 | 8.86 | 8.86 | 1.14% | 2,741,280 |
| Aug 11, 2026 | 8.62 | 8.98 | 8.55 | 8.76 | 8.76 | 1.04% | 3,056,100 |
| Aug 10, 2026 | 8.71 | 8.72 | 8.48 | 8.67 | 8.67 | -0.23% | 2,659,000 |
| Aug 7, 2026 | 8.66 | 8.75 | 8.40 | 8.69 | 8.69 | -0.34% | 4,659,700 |
| Aug 6, 2026 | 8.58 | 8.75 | 8.44 | 8.72 | 8.72 | 2.59% | 6,060,600 |
| Aug 5, 2026 | 8.28 | 8.55 | 8.25 | 8.50 | 8.50 | 1.80% | 5,123,300 |
| Aug 4, 2026 | 8.30 | 8.43 | 8.16 | 8.35 | 8.35 | 3.21% | 4,828,120 |
| Aug 3, 2026 | 8.17 | 8.23 | 7.99 | 8.09 | 8.09 | -1.10% | 5,449,800 |
| Jul 31, 2026 | 8.22 | 8.28 | 8.15 | 8.18 | 8.18 | 2.63% | 2,949,980 |
| Jul 30, 2026 | 8.07 | 8.28 | 7.95 | 7.97 | 7.97 | -2.09% | 4,519,700 |
| Jul 29, 2026 | 8.05 | 8.23 | 7.98 | 8.14 | 8.14 | 1.24% | 4,418,680 |
| Jul 28, 2026 | 8.30 | 8.44 | 7.95 | 8.04 | 8.04 | -4.85% | 5,189,500 |
| Jul 27, 2026 | 8.34 | 8.46 | 8.16 | 8.45 | 8.45 | 2.30% | 3,694,246 |
| Jul 24, 2026 | 8.32 | 8.58 | 8.25 | 8.26 | 8.26 | -2.36% | 3,421,300 |
| Jul 23, 2026 | 8.51 | 8.71 | 8.39 | 8.46 | 8.46 | -0.24% | 4,441,200 |
| Jul 22, 2026 | 8.22 | 8.63 | 8.22 | 8.48 | 8.48 | 1.56% | 4,217,500 |