Guangdong Fangyuan New Materials Group Co. Ltd. Class A 688148

SSE · China · Electronic Technology

CNY 5.92+0.03 (+0.51%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.92	+0.51%	CNY 5.90	CNY 6.02	CNY 5.84	10.48M
2026-09-29	CNY 5.89	+3.51%	CNY 5.74	CNY 5.95	CNY 5.69	12.70M
2026-09-28	CNY 5.69	-3.23%	CNY 5.86	CNY 5.87	CNY 5.65	10.54M
2026-09-24	CNY 5.88	-1.34%	CNY 5.92	CNY 5.99	CNY 5.86	9.24M
2026-09-23	CNY 5.96	-1.32%	CNY 6.14	CNY 6.14	CNY 5.88	13.89M
2026-09-22	CNY 6.04	+0.17%	CNY 6.04	CNY 6.13	CNY 6.02	8.59M
2026-09-21	CNY 6.03	+0.50%	CNY 5.99	CNY 6.06	CNY 5.97	10.57M
2026-09-18	CNY 6.00	+1.69%	CNY 5.96	CNY 6.03	CNY 5.95	9.87M
2026-09-17	CNY 5.90	-1.34%	CNY 5.95	CNY 6.02	CNY 5.87	11.54M
2026-09-16	CNY 5.98	+1.87%	CNY 5.85	CNY 6.02	CNY 5.78	10.87M
2026-09-15	CNY 5.87	+0.34%	CNY 5.83	CNY 6.00	CNY 5.81	10.91M
2026-09-14	CNY 5.85	+0.86%	CNY 5.78	CNY 5.95	CNY 5.75	9.57M
2026-09-11	CNY 5.80	-3.01%	CNY 5.93	CNY 5.94	CNY 5.69	14.43M
2026-09-10	CNY 5.98	-1.16%	CNY 6.03	CNY 6.03	CNY 5.92	9.48M
2026-09-09	CNY 6.05	-0.82%	CNY 6.09	CNY 6.13	CNY 6.03	12.74M
2026-09-08	CNY 6.10	+0.49%	CNY 6.10	CNY 6.14	CNY 6.00	10.69M
2026-09-07	CNY 6.07	0.00%	CNY 6.10	CNY 6.14	CNY 6.04	10.73M
2026-09-04	CNY 6.07	-1.30%	CNY 6.16	CNY 6.28	CNY 6.04	13.01M
2026-09-03	CNY 6.15	-0.49%	CNY 6.22	CNY 6.27	CNY 6.11	8.99M
2026-09-02	CNY 6.18	-0.96%	CNY 6.19	CNY 6.23	CNY 6.10	12.08M
2026-09-01	CNY 6.24	-1.73%	CNY 6.42	CNY 6.42	CNY 6.18	16.48M
2026-08-31	CNY 6.35	-0.47%	CNY 6.33	CNY 6.38	CNY 6.19	14.37M
2026-08-28	CNY 6.38	+1.11%	CNY 6.32	CNY 6.47	CNY 6.28	14.37M
2026-08-27	CNY 6.31	-0.16%	CNY 6.33	CNY 6.33	CNY 6.18	13.32M
2026-08-26	CNY 6.32	+0.32%	CNY 6.28	CNY 6.43	CNY 6.23	16.04M
2026-08-25	CNY 6.30	+0.16%	CNY 6.20	CNY 6.34	CNY 6.12	15.42M
2026-08-24	CNY 6.29	-0.32%	CNY 6.30	CNY 6.55	CNY 6.20	16.23M
2026-08-21	CNY 6.31	+0.96%	CNY 6.21	CNY 6.38	CNY 6.11	14.86M
2026-08-20	CNY 6.25	-0.95%	CNY 6.34	CNY 6.39	CNY 6.20	13.12M
2026-08-19	CNY 6.31	-5.40%	CNY 6.60	CNY 6.66	CNY 6.27	21.40M
2026-08-18	CNY 6.67	-2.06%	CNY 6.79	CNY 6.94	CNY 6.62	17.25M
2026-08-17	CNY 6.81	+1.04%	CNY 6.79	CNY 6.81	CNY 6.59	20.17M
2026-08-14	CNY 6.74	+2.90%	CNY 6.56	CNY 6.81	CNY 6.56	22.44M
2026-08-13	CNY 6.55	-5.62%	CNY 6.97	CNY 6.97	CNY 6.53	28.83M
2026-08-12	CNY 6.94	+3.89%	CNY 6.63	CNY 7.12	CNY 6.63	33.62M
2026-08-11	CNY 6.68	-9.73%	CNY 6.70	CNY 6.83	CNY 6.50	43.40M
2026-08-10	CNY 7.40	-0.27%	CNY 7.42	CNY 7.50	CNY 7.29	18.39M
2026-08-07	CNY 7.42	+4.36%	CNY 7.11	CNY 7.44	CNY 7.01	19.38M
2026-08-06	CNY 7.11	+1.14%	CNY 7.04	CNY 7.21	CNY 6.95	15.89M
2026-08-05	CNY 7.03	+2.33%	CNY 6.88	CNY 7.07	CNY 6.83	13.58M
2026-08-04	CNY 6.87	+1.93%	CNY 6.75	CNY 6.92	CNY 6.69	12.33M
2026-08-03	CNY 6.74	+1.20%	CNY 6.80	CNY 6.82	CNY 6.46	17.37M
2026-07-31	CNY 6.66	+1.06%	CNY 6.65	CNY 6.79	CNY 6.64	14.78M
2026-07-30	CNY 6.59	-0.30%	CNY 6.60	CNY 6.70	CNY 6.52	14.53M
2026-07-29	CNY 6.61	+3.61%	CNY 6.41	CNY 6.62	CNY 6.18	17.06M
2026-07-28	CNY 6.38	-0.93%	CNY 6.36	CNY 6.65	CNY 6.33	12.97M
2026-07-27	CNY 6.44	+5.06%	CNY 6.15	CNY 6.45	CNY 6.15	14.85M
2026-07-24	CNY 6.13	-3.31%	CNY 6.24	CNY 6.34	CNY 6.13	14.36M
2026-07-23	CNY 6.34	+7.82%	CNY 5.84	CNY 6.38	CNY 5.84	21.27M
2026-07-22	CNY 5.88	-2.97%	CNY 6.07	CNY 6.11	CNY 5.82	15.98M
2026-07-21	CNY 6.06	+3.77%	CNY 5.90	CNY 6.08	CNY 5.47	23.83M
2026-07-20	CNY 5.84	-6.86%	CNY 6.24	CNY 6.34	CNY 5.73	24.18M
2026-07-17	CNY 6.27	-5.00%	CNY 6.61	CNY 6.72	CNY 6.22	20.33M
2026-07-16	CNY 6.60	-1.93%	CNY 6.66	CNY 6.80	CNY 6.55	14.72M
2026-07-15	CNY 6.73	-2.60%	CNY 6.85	CNY 7.04	CNY 6.69	16.64M
2026-07-14	CNY 6.91	+0.88%	CNY 6.82	CNY 6.92	CNY 6.65	18.66M
2026-07-13	CNY 6.85	-8.79%	CNY 7.40	CNY 7.44	CNY 6.80	27.61M
2026-07-10	CNY 7.51	-1.70%	CNY 7.64	CNY 7.75	CNY 7.49	20.27M
2026-07-09	CNY 7.64	-4.26%	CNY 8.04	CNY 8.09	CNY 7.35	26.22M
2026-07-08	CNY 7.98	-8.49%	CNY 8.89	CNY 8.89	CNY 7.96	25.37M
2026-07-07	CNY 8.72	-3.11%	CNY 8.93	CNY 9.28	CNY 8.59	22.38M
2026-07-06	CNY 9.00	-1.32%	CNY 9.11	CNY 9.58	CNY 8.92	26.09M
2026-07-03	CNY 9.12	-3.39%	CNY 9.50	CNY 9.50	CNY 9.09	26.03M
2026-07-02	CNY 9.44	+2.28%	CNY 9.10	CNY 9.70	CNY 9.09	35.17M
2026-07-01	CNY 9.23	+7.58%	CNY 8.67	CNY 9.62	CNY 8.39	43.12M
2026-06-30	CNY 8.58	+4.63%	CNY 8.16	CNY 8.63	CNY 8.12	18.99M
2026-06-29	CNY 8.20	+1.61%	CNY 8.14	CNY 8.29	CNY 7.79	25.98M
2026-06-26	CNY 8.07	-8.61%	CNY 8.75	CNY 8.80	CNY 8.07	23.49M
2026-06-25	CNY 8.83	-4.64%	CNY 9.17	CNY 9.20	CNY 8.73	20.08M
2026-06-24	CNY 9.26	+2.43%	CNY 9.10	CNY 9.29	CNY 8.73	19.68M
2026-06-23	CNY 9.04	-4.34%	CNY 9.36	CNY 9.53	CNY 9.00	21.36M
2026-06-22	CNY 9.45	+4.19%	CNY 8.98	CNY 9.45	CNY 8.62	32.02M
2026-06-18	CNY 9.07	+0.11%	CNY 8.97	CNY 9.28	CNY 8.93	18.64M
2026-06-17	CNY 9.06	-1.95%	CNY 9.23	CNY 9.30	CNY 8.97	20.13M
2026-06-16	CNY 9.24	+0.65%	CNY 9.25	CNY 9.46	CNY 8.95	26.95M
2026-06-15	CNY 9.18	+1.77%	CNY 9.00	CNY 9.49	CNY 8.86	39.36M
2026-06-12	CNY 9.02	+10.95%	CNY 8.27	CNY 9.30	CNY 8.23	44.75M
2026-06-11	CNY 8.13	+3.30%	CNY 7.86	CNY 8.14	CNY 7.67	25.75M
2026-06-10	CNY 7.87	-0.63%	CNY 7.85	CNY 7.98	CNY 7.66	13.25M
2026-06-09	CNY 7.92	+2.59%	CNY 7.85	CNY 7.92	CNY 7.58	17.55M
2026-06-08	CNY 7.72	-5.51%	CNY 7.95	CNY 8.07	CNY 7.56	18.53M
2026-06-05	CNY 8.17	+2.13%	CNY 8.00	CNY 8.41	CNY 7.75	19.77M
2026-06-04	CNY 8.00	-2.32%	CNY 8.20	CNY 8.20	CNY 7.96	11.81M
2026-06-03	CNY 8.19	-1.56%	CNY 8.33	CNY 8.42	CNY 8.12	14.81M
2026-06-02	CNY 8.32	-3.93%	CNY 8.66	CNY 8.71	CNY 8.19	17.33M
2026-06-01	CNY 8.66	+0.70%	CNY 8.58	CNY 8.94	CNY 8.54	13.61M
2026-05-29	CNY 8.60	-4.44%	CNY 8.99	CNY 9.18	CNY 8.56	16.85M
2026-05-28	CNY 9.00	+0.56%	CNY 8.83	CNY 9.11	CNY 8.71	15.26M
2026-05-27	CNY 8.95	-2.93%	CNY 9.13	CNY 9.34	CNY 8.84	16.44M
2026-05-26	CNY 9.22	0.00%	CNY 9.21	CNY 9.40	CNY 9.05	19.93M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.92	+0.51%	CNY 5.90	CNY 6.02	CNY 5.84	10.48M
2026-09-29	CNY 5.89	+3.51%	CNY 5.74	CNY 5.95	CNY 5.69	12.70M
2026-09-28	CNY 5.69	-3.23%	CNY 5.86	CNY 5.87	CNY 5.65	10.54M
2026-09-24	CNY 5.88	-1.34%	CNY 5.92	CNY 5.99	CNY 5.86	9.24M
2026-09-23	CNY 5.96	-1.32%	CNY 6.14	CNY 6.14	CNY 5.88	13.89M
2026-09-22	CNY 6.04	+0.17%	CNY 6.04	CNY 6.13	CNY 6.02	8.59M
2026-09-21	CNY 6.03	+0.50%	CNY 5.99	CNY 6.06	CNY 5.97	10.57M
2026-09-18	CNY 6.00	+1.69%	CNY 5.96	CNY 6.03	CNY 5.95	9.87M
2026-09-17	CNY 5.90	-1.34%	CNY 5.95	CNY 6.02	CNY 5.87	11.54M
2026-09-16	CNY 5.98	+1.87%	CNY 5.85	CNY 6.02	CNY 5.78	10.87M
2026-09-15	CNY 5.87	+0.34%	CNY 5.83	CNY 6.00	CNY 5.81	10.91M
2026-09-14	CNY 5.85	+0.86%	CNY 5.78	CNY 5.95	CNY 5.75	9.57M
2026-09-11	CNY 5.80	-3.01%	CNY 5.93	CNY 5.94	CNY 5.69	14.43M
2026-09-10	CNY 5.98	-1.16%	CNY 6.03	CNY 6.03	CNY 5.92	9.48M
2026-09-09	CNY 6.05	-0.82%	CNY 6.09	CNY 6.13	CNY 6.03	12.74M
2026-09-08	CNY 6.10	+0.49%	CNY 6.10	CNY 6.14	CNY 6.00	10.69M
2026-09-07	CNY 6.07	0.00%	CNY 6.10	CNY 6.14	CNY 6.04	10.73M
2026-09-04	CNY 6.07	-1.30%	CNY 6.16	CNY 6.28	CNY 6.04	13.01M
2026-09-03	CNY 6.15	-0.49%	CNY 6.22	CNY 6.27	CNY 6.11	8.99M
2026-09-02	CNY 6.18	-0.96%	CNY 6.19	CNY 6.23	CNY 6.10	12.08M
2026-09-01	CNY 6.24	-1.73%	CNY 6.42	CNY 6.42	CNY 6.18	16.48M
2026-08-31	CNY 6.35	-0.47%	CNY 6.33	CNY 6.38	CNY 6.19	14.37M
2026-08-28	CNY 6.38	+1.11%	CNY 6.32	CNY 6.47	CNY 6.28	14.37M
2026-08-27	CNY 6.31	-0.16%	CNY 6.33	CNY 6.33	CNY 6.18	13.32M
2026-08-26	CNY 6.32	+0.32%	CNY 6.28	CNY 6.43	CNY 6.23	16.04M
2026-08-25	CNY 6.30	+0.16%	CNY 6.20	CNY 6.34	CNY 6.12	15.42M
2026-08-24	CNY 6.29	-0.32%	CNY 6.30	CNY 6.55	CNY 6.20	16.23M
2026-08-21	CNY 6.31	+0.96%	CNY 6.21	CNY 6.38	CNY 6.11	14.86M
2026-08-20	CNY 6.25	-0.95%	CNY 6.34	CNY 6.39	CNY 6.20	13.12M
2026-08-19	CNY 6.31	-5.40%	CNY 6.60	CNY 6.66	CNY 6.27	21.40M
2026-08-18	CNY 6.67	-2.06%	CNY 6.79	CNY 6.94	CNY 6.62	17.25M
2026-08-17	CNY 6.81	+1.04%	CNY 6.79	CNY 6.81	CNY 6.59	20.17M
2026-08-14	CNY 6.74	+2.90%	CNY 6.56	CNY 6.81	CNY 6.56	22.44M
2026-08-13	CNY 6.55	-5.62%	CNY 6.97	CNY 6.97	CNY 6.53	28.83M
2026-08-12	CNY 6.94	+3.89%	CNY 6.63	CNY 7.12	CNY 6.63	33.62M
2026-08-11	CNY 6.68	-9.73%	CNY 6.70	CNY 6.83	CNY 6.50	43.40M
2026-08-10	CNY 7.40	-0.27%	CNY 7.42	CNY 7.50	CNY 7.29	18.39M
2026-08-07	CNY 7.42	+4.36%	CNY 7.11	CNY 7.44	CNY 7.01	19.38M
2026-08-06	CNY 7.11	+1.14%	CNY 7.04	CNY 7.21	CNY 6.95	15.89M
2026-08-05	CNY 7.03	+2.33%	CNY 6.88	CNY 7.07	CNY 6.83	13.58M
2026-08-04	CNY 6.87	+1.93%	CNY 6.75	CNY 6.92	CNY 6.69	12.33M
2026-08-03	CNY 6.74	+1.20%	CNY 6.80	CNY 6.82	CNY 6.46	17.37M
2026-07-31	CNY 6.66	+1.06%	CNY 6.65	CNY 6.79	CNY 6.64	14.78M
2026-07-30	CNY 6.59	-0.30%	CNY 6.60	CNY 6.70	CNY 6.52	14.53M
2026-07-29	CNY 6.61	+3.61%	CNY 6.41	CNY 6.62	CNY 6.18	17.06M
2026-07-28	CNY 6.38	-0.93%	CNY 6.36	CNY 6.65	CNY 6.33	12.97M
2026-07-27	CNY 6.44	+5.06%	CNY 6.15	CNY 6.45	CNY 6.15	14.85M
2026-07-24	CNY 6.13	-3.31%	CNY 6.24	CNY 6.34	CNY 6.13	14.36M
2026-07-23	CNY 6.34	+7.82%	CNY 5.84	CNY 6.38	CNY 5.84	21.27M
2026-07-22	CNY 5.88	-2.97%	CNY 6.07	CNY 6.11	CNY 5.82	15.98M
2026-07-21	CNY 6.06	+3.77%	CNY 5.90	CNY 6.08	CNY 5.47	23.83M
2026-07-20	CNY 5.84	-6.86%	CNY 6.24	CNY 6.34	CNY 5.73	24.18M
2026-07-17	CNY 6.27	-5.00%	CNY 6.61	CNY 6.72	CNY 6.22	20.33M
2026-07-16	CNY 6.60	-1.93%	CNY 6.66	CNY 6.80	CNY 6.55	14.72M
2026-07-15	CNY 6.73	-2.60%	CNY 6.85	CNY 7.04	CNY 6.69	16.64M
2026-07-14	CNY 6.91	+0.88%	CNY 6.82	CNY 6.92	CNY 6.65	18.66M
2026-07-13	CNY 6.85	-8.79%	CNY 7.40	CNY 7.44	CNY 6.80	27.61M
2026-07-10	CNY 7.51	-1.70%	CNY 7.64	CNY 7.75	CNY 7.49	20.27M
2026-07-09	CNY 7.64	-4.26%	CNY 8.04	CNY 8.09	CNY 7.35	26.22M
2026-07-08	CNY 7.98	-8.49%	CNY 8.89	CNY 8.89	CNY 7.96	25.37M
2026-07-07	CNY 8.72	-3.11%	CNY 8.93	CNY 9.28	CNY 8.59	22.38M
2026-07-06	CNY 9.00	-1.32%	CNY 9.11	CNY 9.58	CNY 8.92	26.09M
2026-07-03	CNY 9.12	-3.39%	CNY 9.50	CNY 9.50	CNY 9.09	26.03M
2026-07-02	CNY 9.44	+2.28%	CNY 9.10	CNY 9.70	CNY 9.09	35.17M
2026-07-01	CNY 9.23	+7.58%	CNY 8.67	CNY 9.62	CNY 8.39	43.12M
2026-06-30	CNY 8.58	+4.63%	CNY 8.16	CNY 8.63	CNY 8.12	18.99M
2026-06-29	CNY 8.20	+1.61%	CNY 8.14	CNY 8.29	CNY 7.79	25.98M
2026-06-26	CNY 8.07	-8.61%	CNY 8.75	CNY 8.80	CNY 8.07	23.49M
2026-06-25	CNY 8.83	-4.64%	CNY 9.17	CNY 9.20	CNY 8.73	20.08M
2026-06-24	CNY 9.26	+2.43%	CNY 9.10	CNY 9.29	CNY 8.73	19.68M
2026-06-23	CNY 9.04	-4.34%	CNY 9.36	CNY 9.53	CNY 9.00	21.36M
2026-06-22	CNY 9.45	+4.19%	CNY 8.98	CNY 9.45	CNY 8.62	32.02M
2026-06-18	CNY 9.07	+0.11%	CNY 8.97	CNY 9.28	CNY 8.93	18.64M
2026-06-17	CNY 9.06	-1.95%	CNY 9.23	CNY 9.30	CNY 8.97	20.13M
2026-06-16	CNY 9.24	+0.65%	CNY 9.25	CNY 9.46	CNY 8.95	26.95M
2026-06-15	CNY 9.18	+1.77%	CNY 9.00	CNY 9.49	CNY 8.86	39.36M
2026-06-12	CNY 9.02	+10.95%	CNY 8.27	CNY 9.30	CNY 8.23	44.75M
2026-06-11	CNY 8.13	+3.30%	CNY 7.86	CNY 8.14	CNY 7.67	25.75M
2026-06-10	CNY 7.87	-0.63%	CNY 7.85	CNY 7.98	CNY 7.66	13.25M
2026-06-09	CNY 7.92	+2.59%	CNY 7.85	CNY 7.92	CNY 7.58	17.55M
2026-06-08	CNY 7.72	-5.51%	CNY 7.95	CNY 8.07	CNY 7.56	18.53M
2026-06-05	CNY 8.17	+2.13%	CNY 8.00	CNY 8.41	CNY 7.75	19.77M
2026-06-04	CNY 8.00	-2.32%	CNY 8.20	CNY 8.20	CNY 7.96	11.81M
2026-06-03	CNY 8.19	-1.56%	CNY 8.33	CNY 8.42	CNY 8.12	14.81M
2026-06-02	CNY 8.32	-3.93%	CNY 8.66	CNY 8.71	CNY 8.19	17.33M
2026-06-01	CNY 8.66	+0.70%	CNY 8.58	CNY 8.94	CNY 8.54	13.61M
2026-05-29	CNY 8.60	-4.44%	CNY 8.99	CNY 9.18	CNY 8.56	16.85M
2026-05-28	CNY 9.00	+0.56%	CNY 8.83	CNY 9.11	CNY 8.71	15.26M
2026-05-27	CNY 8.95	-2.93%	CNY 9.13	CNY 9.34	CNY 8.84	16.44M
2026-05-26	CNY 9.22	0.00%	CNY 9.21	CNY 9.40	CNY 9.05	19.93M