Guangdong Faith Long Crystal Technology Co.,LTD. (SHE:300460)
China · Delayed Price · Currency is CNY 8.09
-0.09 (-1.10%)
Aug 3, 2026, 3:04 PM CST
SHE:300460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,952,980 |
| Jul 30, 2026 | 8.07 | 8.28 | 7.95 | 7.97 | 7.97 | -2.09% | 4,526,200 |
| 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 |
| Jul 21, 2026 | 8.25 | 8.52 | 7.64 | 8.35 | 8.35 | 1.21% | 6,185,500 |
| Jul 20, 2026 | 8.81 | 9.04 | 8.15 | 8.25 | 8.25 | -5.28% | 5,231,680 |
| Jul 17, 2026 | 9.15 | 9.30 | 8.70 | 8.71 | 8.71 | -5.33% | 4,842,760 |
| Jul 16, 2026 | 9.37 | 9.47 | 9.20 | 9.20 | 9.20 | -1.92% | 5,079,300 |
| Jul 15, 2026 | 9.54 | 9.55 | 9.30 | 9.38 | 9.38 | -2.19% | 3,222,900 |
| Jul 14, 2026 | 9.20 | 9.59 | 9.20 | 9.59 | 9.59 | 4.01% | 5,052,700 |
| Jul 13, 2026 | 9.86 | 9.87 | 9.15 | 9.22 | 9.22 | -6.87% | 8,782,501 |
| Jul 10, 2026 | 9.98 | 10.08 | 9.73 | 9.90 | 9.90 | -0.30% | 7,094,161 |
| Jul 9, 2026 | 10.17 | 10.19 | 9.68 | 9.93 | 9.93 | -2.65% | 9,594,634 |
| Jul 8, 2026 | 10.11 | 10.40 | 10.02 | 10.20 | 10.20 | -1.07% | 7,599,720 |
| Jul 7, 2026 | 10.72 | 10.83 | 10.23 | 10.31 | 10.31 | -4.09% | 9,466,860 |
| Jul 6, 2026 | 10.99 | 11.30 | 10.59 | 10.75 | 10.75 | -1.83% | 9,968,844 |
| Jul 3, 2026 | 10.50 | 11.20 | 10.36 | 10.95 | 10.95 | 5.39% | 13,472,354 |
| Jul 2, 2026 | 10.31 | 10.97 | 10.21 | 10.39 | 10.39 | -2.07% | 12,585,360 |
| Jul 1, 2026 | 10.36 | 10.80 | 10.34 | 10.61 | 10.61 | 7.50% | 14,811,100 |
| Jun 30, 2026 | 9.46 | 9.89 | 9.36 | 9.87 | 9.87 | 4.33% | 7,627,590 |
| Jun 29, 2026 | 9.64 | 9.91 | 9.25 | 9.46 | 9.46 | -1.87% | 8,414,100 |
| Jun 26, 2026 | 9.43 | 10.17 | 9.33 | 9.64 | 9.64 | 3.32% | 11,908,620 |
| Jun 25, 2026 | 9.65 | 9.71 | 9.25 | 9.33 | 9.33 | -2.00% | 6,110,807 |
| Jun 24, 2026 | 9.52 | 9.75 | 9.35 | 9.52 | 9.52 | -1.04% | 5,481,000 |
| Jun 23, 2026 | 9.16 | 9.78 | 9.12 | 9.62 | 9.62 | 4.34% | 7,363,210 |
| 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 |