Fuda New Material Group Co Ltd Class A 603045
SSE · China · Non-Energy Minerals
CNY 46.03-1.13 (-2.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 46.03 | -2.40% | CNY 47.60 | CNY 47.67 | CNY 45.95 | 3.48M |
| 2026-09-29 | CNY 47.16 | +3.31% | CNY 45.54 | CNY 47.80 | CNY 45.18 | 5.21M |
| 2026-09-28 | CNY 45.65 | -6.01% | CNY 48.54 | CNY 48.55 | CNY 45.03 | 5.62M |
| 2026-09-24 | CNY 48.57 | -2.21% | CNY 49.49 | CNY 49.95 | CNY 48.48 | 3.73M |
| 2026-09-23 | CNY 49.67 | -1.31% | CNY 50.38 | CNY 50.85 | CNY 49.59 | 4.28M |
| 2026-09-22 | CNY 50.33 | -2.04% | CNY 51.98 | CNY 52.36 | CNY 50.08 | 6.44M |
| 2026-09-21 | CNY 51.38 | -1.33% | CNY 52.07 | CNY 52.85 | CNY 50.63 | 9.69M |
| 2026-09-18 | CNY 52.07 | +2.88% | CNY 51.82 | CNY 54.12 | CNY 51.45 | 10.26M |
| 2026-09-17 | CNY 50.61 | +1.59% | CNY 50.00 | CNY 52.33 | CNY 49.82 | 9.04M |
| 2026-09-16 | CNY 49.82 | +2.59% | CNY 48.56 | CNY 50.19 | CNY 48.19 | 5.96M |
| 2026-09-15 | CNY 48.56 | -0.65% | CNY 48.71 | CNY 49.46 | CNY 48.50 | 3.52M |
| 2026-09-14 | CNY 48.88 | -0.45% | CNY 48.88 | CNY 49.55 | CNY 47.94 | 3.27M |
| 2026-09-11 | CNY 49.10 | -1.88% | CNY 49.35 | CNY 49.99 | CNY 47.75 | 5.86M |
| 2026-09-10 | CNY 50.04 | -0.08% | CNY 49.39 | CNY 50.80 | CNY 49.30 | 4.64M |
| 2026-09-09 | CNY 50.08 | +1.11% | CNY 49.72 | CNY 51.92 | CNY 49.31 | 7.25M |
| 2026-09-08 | CNY 49.53 | -1.57% | CNY 50.99 | CNY 51.37 | CNY 49.07 | 6.59M |
| 2026-09-07 | CNY 50.32 | +0.68% | CNY 49.00 | CNY 50.88 | CNY 48.80 | 8.49M |
| 2026-09-04 | CNY 49.98 | -9.04% | CNY 55.33 | CNY 55.55 | CNY 49.46 | 16.08M |
| 2026-09-03 | CNY 54.95 | +2.56% | CNY 54.30 | CNY 55.04 | CNY 53.53 | 10.40M |
| 2026-09-02 | CNY 53.58 | -4.92% | CNY 55.18 | CNY 55.30 | CNY 53.01 | 9.82M |
| 2026-09-01 | CNY 56.35 | -4.20% | CNY 58.82 | CNY 59.36 | CNY 56.25 | 10.89M |
| 2026-08-31 | CNY 58.82 | -5.40% | CNY 60.00 | CNY 61.41 | CNY 57.38 | 17.75M |
| 2026-08-28 | CNY 62.18 | +9.99% | CNY 56.53 | CNY 62.18 | CNY 56.51 | 6.20M |
| 2026-08-27 | CNY 56.53 | +4.61% | CNY 53.50 | CNY 56.93 | CNY 53.21 | 10.21M |
| 2026-08-26 | CNY 54.04 | -0.88% | CNY 54.82 | CNY 55.46 | CNY 53.20 | 7.26M |
| 2026-08-25 | CNY 54.52 | -3.21% | CNY 55.58 | CNY 56.05 | CNY 53.19 | 10.69M |
| 2026-08-24 | CNY 56.33 | -1.59% | CNY 58.50 | CNY 59.45 | CNY 55.75 | 16.78M |
| 2026-08-21 | CNY 57.24 | +9.99% | CNY 51.91 | CNY 57.24 | CNY 51.36 | 8.54M |
| 2026-08-20 | CNY 52.04 | -0.50% | CNY 53.60 | CNY 53.63 | CNY 51.36 | 5.87M |
| 2026-08-19 | CNY 52.30 | -9.20% | CNY 55.98 | CNY 56.83 | CNY 51.99 | 9.15M |
| 2026-08-18 | CNY 57.60 | +1.19% | CNY 56.90 | CNY 58.65 | CNY 56.10 | 8.54M |
| 2026-08-17 | CNY 56.92 | +6.21% | CNY 54.24 | CNY 56.92 | CNY 54.10 | 8.16M |
| 2026-08-14 | CNY 53.59 | -0.74% | CNY 53.88 | CNY 54.42 | CNY 52.10 | 7.16M |
| 2026-08-13 | CNY 53.99 | -2.03% | CNY 55.05 | CNY 57.26 | CNY 53.85 | 6.40M |
| 2026-08-12 | CNY 55.11 | +0.95% | CNY 54.44 | CNY 55.53 | CNY 53.97 | 5.17M |
| 2026-08-11 | CNY 54.59 | -1.09% | CNY 54.50 | CNY 56.30 | CNY 54.36 | 6.19M |
| 2026-08-10 | CNY 55.19 | -1.99% | CNY 56.50 | CNY 57.00 | CNY 53.70 | 7.69M |
| 2026-08-07 | CNY 56.31 | +3.89% | CNY 54.27 | CNY 56.55 | CNY 53.40 | 10.45M |
| 2026-08-06 | CNY 54.20 | +1.19% | CNY 54.26 | CNY 55.33 | CNY 53.05 | 12.01M |
| 2026-08-05 | CNY 53.56 | +10.00% | CNY 48.71 | CNY 53.56 | CNY 48.31 | 6.42M |
| 2026-08-04 | CNY 48.69 | +4.66% | CNY 47.29 | CNY 48.93 | CNY 46.52 | 5.13M |
| 2026-08-03 | CNY 46.52 | -0.66% | CNY 46.83 | CNY 47.66 | CNY 45.43 | 7.03M |
| 2026-07-31 | CNY 46.83 | +2.76% | CNY 48.00 | CNY 50.13 | CNY 46.80 | 8.47M |
| 2026-07-30 | CNY 45.57 | -6.25% | CNY 48.63 | CNY 49.58 | CNY 44.77 | 6.66M |
| 2026-07-29 | CNY 48.61 | -0.37% | CNY 49.45 | CNY 49.79 | CNY 46.31 | 7.35M |
| 2026-07-28 | CNY 48.79 | -6.89% | CNY 51.06 | CNY 53.20 | CNY 48.36 | 6.82M |
| 2026-07-27 | CNY 52.40 | +2.64% | CNY 50.89 | CNY 52.52 | CNY 50.11 | 7.41M |
| 2026-07-24 | CNY 51.05 | -4.04% | CNY 52.50 | CNY 53.35 | CNY 50.49 | 6.02M |
| 2026-07-23 | CNY 53.20 | +2.47% | CNY 52.27 | CNY 53.56 | CNY 51.20 | 7.28M |
| 2026-07-22 | CNY 51.92 | -3.82% | CNY 52.00 | CNY 54.83 | CNY 51.13 | 8.58M |
| 2026-07-21 | CNY 53.98 | +6.62% | CNY 50.00 | CNY 53.99 | CNY 45.57 | 13.77M |
| 2026-07-20 | CNY 50.63 | -9.99% | CNY 56.25 | CNY 56.90 | CNY 50.63 | 8.10M |
| 2026-07-17 | CNY 56.25 | -10.00% | CNY 62.73 | CNY 63.50 | CNY 56.25 | 7.35M |
| 2026-07-16 | CNY 62.50 | -7.82% | CNY 65.52 | CNY 67.68 | CNY 61.88 | 7.92M |
| 2026-07-15 | CNY 67.80 | +1.50% | CNY 67.68 | CNY 71.98 | CNY 64.59 | 10.21M |
| 2026-07-14 | CNY 66.80 | -0.89% | CNY 67.34 | CNY 68.70 | CNY 63.88 | 7.25M |
| 2026-07-13 | CNY 67.40 | -5.40% | CNY 69.11 | CNY 71.58 | CNY 66.00 | 6.94M |
| 2026-07-10 | CNY 71.25 | +2.05% | CNY 69.79 | CNY 75.50 | CNY 69.35 | 8.02M |
| 2026-07-09 | CNY 69.82 | +0.27% | CNY 68.95 | CNY 70.81 | CNY 67.00 | 7.44M |
| 2026-07-08 | CNY 69.63 | -1.37% | CNY 70.07 | CNY 71.30 | CNY 67.60 | 5.93M |
| 2026-07-07 | CNY 70.60 | +0.04% | CNY 70.07 | CNY 72.00 | CNY 68.07 | 7.32M |
| 2026-07-06 | CNY 70.57 | -7.02% | CNY 75.48 | CNY 77.57 | CNY 69.96 | 12.03M |
| 2026-07-03 | CNY 75.90 | +7.40% | CNY 70.42 | CNY 77.74 | CNY 68.11 | 16.27M |
| 2026-07-02 | CNY 70.67 | -3.85% | CNY 73.00 | CNY 76.28 | CNY 70.42 | 9.70M |
| 2026-07-01 | CNY 73.50 | +2.96% | CNY 71.40 | CNY 74.91 | CNY 70.88 | 11.86M |
| 2026-06-30 | CNY 71.39 | -3.21% | CNY 73.84 | CNY 74.50 | CNY 70.56 | 10.87M |
| 2026-06-29 | CNY 73.76 | -8.34% | CNY 80.02 | CNY 80.99 | CNY 72.42 | 14.49M |
| 2026-06-26 | CNY 80.47 | -6.38% | CNY 84.66 | CNY 85.80 | CNY 79.12 | 12.26M |
| 2026-06-25 | CNY 85.95 | -7.70% | CNY 95.01 | CNY 95.05 | CNY 85.04 | 19.94M |
| 2026-06-24 | CNY 93.12 | +10.01% | CNY 83.21 | CNY 93.12 | CNY 82.88 | 16.46M |
| 2026-06-23 | CNY 84.65 | +1.21% | CNY 82.50 | CNY 89.00 | CNY 78.20 | 15.37M |
| 2026-06-22 | CNY 83.64 | -2.74% | CNY 85.80 | CNY 89.44 | CNY 81.33 | 14.38M |
| 2026-06-18 | CNY 86.00 | +1.79% | CNY 84.49 | CNY 88.10 | CNY 83.20 | 12.63M |
| 2026-06-17 | CNY 84.49 | -4.17% | CNY 83.00 | CNY 85.40 | CNY 82.10 | 16.25M |
| 2026-06-16 | CNY 88.17 | +10.01% | CNY 84.00 | CNY 88.17 | CNY 81.20 | 16.74M |
| 2026-06-15 | CNY 80.15 | +10.01% | CNY 74.99 | CNY 80.15 | CNY 74.30 | 6.75M |
| 2026-06-12 | CNY 72.86 | -4.14% | CNY 77.30 | CNY 79.91 | CNY 72.00 | 14.88M |
| 2026-06-11 | CNY 76.01 | -5.32% | CNY 77.50 | CNY 79.45 | CNY 73.50 | 16.10M |
| 2026-06-10 | CNY 80.28 | -10.00% | CNY 85.30 | CNY 89.00 | CNY 80.28 | 14.64M |
| 2026-06-09 | CNY 89.20 | -0.89% | CNY 88.38 | CNY 90.71 | CNY 81.00 | 21.49M |
| 2026-06-08 | CNY 90.00 | +7.90% | CNY 78.86 | CNY 91.26 | CNY 78.86 | 21.20M |
| 2026-06-05 | CNY 83.41 | +7.61% | CNY 75.66 | CNY 85.26 | CNY 73.20 | 22.85M |
| 2026-06-04 | CNY 77.51 | +7.07% | CNY 73.83 | CNY 78.18 | CNY 72.56 | 18.05M |
| 2026-06-03 | CNY 72.39 | -3.81% | CNY 75.95 | CNY 80.74 | CNY 71.75 | 23.14M |
| 2026-06-02 | CNY 75.26 | +10.00% | CNY 68.42 | CNY 75.26 | CNY 68.00 | 15.61M |
| 2026-06-01 | CNY 68.42 | +10.00% | CNY 62.42 | CNY 68.42 | CNY 62.42 | 15.82M |
| 2026-05-29 | CNY 62.20 | -9.55% | CNY 68.00 | CNY 68.60 | CNY 61.89 | 21.44M |
| 2026-05-28 | CNY 68.77 | -4.88% | CNY 71.04 | CNY 74.50 | CNY 68.21 | 17.27M |
| 2026-05-27 | CNY 72.30 | +6.79% | CNY 66.86 | CNY 72.30 | CNY 66.23 | 18.00M |
| 2026-05-26 | CNY 67.70 | +0.83% | CNY 65.87 | CNY 71.08 | CNY 65.20 | 16.56M |