Fujian SuperTech Advanced Material Co., Ltd. Class A 688398
SSE · China · Non-Energy Minerals
CNY 22.13-0.68 (-2.98%)
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 22.13 | -2.98% | CNY 22.81 | CNY 23.48 | CNY 22.10 | 1.32M |
| 2026-09-29 | CNY 22.81 | +0.57% | CNY 22.75 | CNY 23.09 | CNY 22.48 | 1.31M |
| 2026-09-28 | CNY 22.68 | -3.78% | CNY 23.91 | CNY 24.09 | CNY 22.62 | 1.74M |
| 2026-09-24 | CNY 23.57 | +0.47% | CNY 23.55 | CNY 24.09 | CNY 22.91 | 1.94M |
| 2026-09-23 | CNY 23.46 | +1.21% | CNY 23.20 | CNY 23.78 | CNY 22.32 | 2.71M |
| 2026-09-22 | CNY 23.18 | -3.66% | CNY 24.26 | CNY 24.40 | CNY 23.04 | 3.88M |
| 2026-09-21 | CNY 24.06 | +1.01% | CNY 25.10 | CNY 25.38 | CNY 23.90 | 4.67M |
| 2026-09-18 | CNY 23.82 | +9.62% | CNY 22.11 | CNY 23.90 | CNY 21.80 | 3.79M |
| 2026-09-17 | CNY 21.73 | +1.92% | CNY 21.53 | CNY 22.15 | CNY 21.02 | 2.79M |
| 2026-09-16 | CNY 21.32 | +7.24% | CNY 19.73 | CNY 21.62 | CNY 19.73 | 2.89M |
| 2026-09-15 | CNY 19.88 | -2.83% | CNY 20.43 | CNY 20.58 | CNY 19.84 | 1.14M |
| 2026-09-14 | CNY 20.46 | +0.94% | CNY 20.13 | CNY 20.80 | CNY 19.85 | 1.61M |
| 2026-09-11 | CNY 20.27 | -0.34% | CNY 20.39 | CNY 20.62 | CNY 20.01 | 1.23M |
| 2026-09-10 | CNY 20.34 | -0.68% | CNY 20.40 | CNY 20.47 | CNY 20.00 | 730.08K |
| 2026-09-09 | CNY 20.48 | +0.84% | CNY 20.60 | CNY 20.65 | CNY 20.07 | 1.12M |
| 2026-09-08 | CNY 20.31 | -0.49% | CNY 20.47 | CNY 21.47 | CNY 20.31 | 1.59M |
| 2026-09-07 | CNY 20.41 | +2.92% | CNY 19.80 | CNY 20.71 | CNY 19.80 | 1.07M |
| 2026-09-04 | CNY 19.83 | -1.29% | CNY 20.16 | CNY 20.63 | CNY 19.71 | 975.72K |
| 2026-09-03 | CNY 20.09 | -0.99% | CNY 20.48 | CNY 20.55 | CNY 19.96 | 760.33K |
| 2026-09-02 | CNY 20.29 | -0.05% | CNY 20.16 | CNY 20.40 | CNY 19.73 | 1.31M |
| 2026-09-01 | CNY 20.30 | -2.45% | CNY 20.91 | CNY 20.91 | CNY 20.30 | 1.02M |
| 2026-08-31 | CNY 20.81 | +2.77% | CNY 20.08 | CNY 20.98 | CNY 20.01 | 1.92M |
| 2026-08-28 | CNY 20.25 | -0.49% | CNY 20.51 | CNY 20.90 | CNY 20.18 | 1.33M |
| 2026-08-27 | CNY 20.35 | +0.44% | CNY 20.32 | CNY 20.48 | CNY 20.03 | 1.11M |
| 2026-08-26 | CNY 20.26 | -2.64% | CNY 20.95 | CNY 20.95 | CNY 20.08 | 1.10M |
| 2026-08-25 | CNY 20.81 | +4.94% | CNY 19.74 | CNY 21.18 | CNY 19.49 | 3.01M |
| 2026-08-24 | CNY 19.83 | -7.21% | CNY 21.33 | CNY 21.63 | CNY 19.65 | 1.65M |
| 2026-08-21 | CNY 21.37 | +0.71% | CNY 21.29 | CNY 21.59 | CNY 20.62 | 1.34M |
| 2026-08-20 | CNY 21.22 | +3.21% | CNY 20.70 | CNY 21.27 | CNY 20.51 | 1.39M |
| 2026-08-19 | CNY 20.56 | -6.97% | CNY 22.20 | CNY 22.20 | CNY 20.50 | 2.35M |
| 2026-08-18 | CNY 22.10 | +0.55% | CNY 21.95 | CNY 22.63 | CNY 21.84 | 2.09M |
| 2026-08-17 | CNY 21.98 | +5.98% | CNY 20.83 | CNY 21.99 | CNY 20.63 | 2.12M |
| 2026-08-14 | CNY 20.74 | +1.07% | CNY 21.04 | CNY 21.04 | CNY 20.51 | 1.25M |
| 2026-08-13 | CNY 20.52 | -2.24% | CNY 20.80 | CNY 21.19 | CNY 20.52 | 1.11M |
| 2026-08-12 | CNY 20.99 | +1.55% | CNY 20.67 | CNY 21.21 | CNY 20.53 | 1.08M |
| 2026-08-11 | CNY 20.67 | -0.24% | CNY 20.80 | CNY 20.92 | CNY 20.42 | 1.01M |
| 2026-08-10 | CNY 20.72 | -0.14% | CNY 20.83 | CNY 20.93 | CNY 20.27 | 1.27M |
| 2026-08-07 | CNY 20.75 | +0.14% | CNY 20.73 | CNY 20.93 | CNY 20.23 | 1.18M |
| 2026-08-06 | CNY 20.72 | +0.34% | CNY 20.57 | CNY 20.85 | CNY 20.38 | 812.01K |
| 2026-08-05 | CNY 20.65 | +1.23% | CNY 20.60 | CNY 20.85 | CNY 20.39 | 1.10M |
| 2026-08-04 | CNY 20.40 | +2.31% | CNY 20.15 | CNY 20.65 | CNY 19.81 | 1.41M |
| 2026-08-03 | CNY 19.94 | +6.35% | CNY 18.80 | CNY 20.03 | CNY 18.52 | 2.79M |
| 2026-07-31 | CNY 18.75 | +0.27% | CNY 19.28 | CNY 19.51 | CNY 18.75 | 1.51M |
| 2026-07-30 | CNY 18.70 | -2.55% | CNY 19.11 | CNY 19.48 | CNY 18.40 | 1.75M |
| 2026-07-29 | CNY 19.19 | -1.29% | CNY 19.34 | CNY 19.51 | CNY 18.73 | 1.66M |
| 2026-07-28 | CNY 19.44 | -5.91% | CNY 20.68 | CNY 20.89 | CNY 19.42 | 1.88M |
| 2026-07-27 | CNY 20.66 | +8.45% | CNY 18.67 | CNY 20.66 | CNY 18.49 | 2.37M |
| 2026-07-24 | CNY 19.05 | -2.01% | CNY 19.59 | CNY 19.59 | CNY 18.95 | 1.20M |
| 2026-07-23 | CNY 19.44 | +1.99% | CNY 18.78 | CNY 19.50 | CNY 18.76 | 2.11M |
| 2026-07-22 | CNY 19.06 | -3.98% | CNY 19.71 | CNY 19.98 | CNY 18.94 | 2.48M |
| 2026-07-21 | CNY 19.85 | -1.93% | CNY 20.10 | CNY 20.70 | CNY 18.06 | 5.75M |
| 2026-07-20 | CNY 20.24 | -8.46% | CNY 22.11 | CNY 22.34 | CNY 19.80 | 3.66M |
| 2026-07-17 | CNY 22.11 | -3.91% | CNY 23.03 | CNY 23.03 | CNY 21.81 | 1.86M |
| 2026-07-16 | CNY 23.01 | -2.33% | CNY 23.40 | CNY 23.70 | CNY 22.50 | 1.89M |
| 2026-07-15 | CNY 23.56 | -0.72% | CNY 24.06 | CNY 24.08 | CNY 22.94 | 1.32M |
| 2026-07-14 | CNY 23.73 | +3.26% | CNY 23.25 | CNY 24.20 | CNY 22.63 | 2.32M |
| 2026-07-13 | CNY 22.98 | -11.21% | CNY 25.22 | CNY 25.60 | CNY 22.59 | 4.04M |
| 2026-07-10 | CNY 25.88 | +2.29% | CNY 25.25 | CNY 26.75 | CNY 25.18 | 1.83M |
| 2026-07-09 | CNY 25.30 | +1.93% | CNY 24.78 | CNY 25.67 | CNY 24.48 | 2.10M |
| 2026-07-08 | CNY 24.82 | -2.86% | CNY 25.26 | CNY 25.54 | CNY 24.01 | 2.24M |
| 2026-07-07 | CNY 25.55 | +3.44% | CNY 24.53 | CNY 26.63 | CNY 24.51 | 3.32M |
| 2026-07-06 | CNY 24.70 | -1.83% | CNY 25.32 | CNY 25.76 | CNY 23.76 | 2.42M |
| 2026-07-03 | CNY 25.16 | +0.68% | CNY 25.34 | CNY 25.66 | CNY 24.70 | 1.40M |
| 2026-07-02 | CNY 24.99 | -1.73% | CNY 25.00 | CNY 25.56 | CNY 24.60 | 2.00M |
| 2026-07-01 | CNY 25.43 | -1.85% | CNY 26.08 | CNY 26.24 | CNY 25.00 | 2.45M |
| 2026-06-30 | CNY 25.91 | -2.23% | CNY 26.00 | CNY 26.47 | CNY 25.57 | 1.67M |
| 2026-06-29 | CNY 26.50 | -0.56% | CNY 26.61 | CNY 27.15 | CNY 25.87 | 2.38M |
| 2026-06-26 | CNY 26.65 | -2.95% | CNY 27.09 | CNY 27.50 | CNY 26.45 | 2.29M |
| 2026-06-25 | CNY 27.46 | -0.36% | CNY 28.00 | CNY 28.11 | CNY 26.88 | 3.58M |
| 2026-06-24 | CNY 27.56 | +1.40% | CNY 26.46 | CNY 27.87 | CNY 26.46 | 3.16M |
| 2026-06-23 | CNY 27.18 | -0.04% | CNY 27.39 | CNY 27.77 | CNY 26.88 | 2.96M |
| 2026-06-22 | CNY 27.19 | +0.41% | CNY 26.84 | CNY 27.34 | CNY 25.09 | 6.47M |
| 2026-06-18 | CNY 27.08 | +6.49% | CNY 25.36 | CNY 27.69 | CNY 25.14 | 6.95M |
| 2026-06-17 | CNY 25.43 | +0.04% | CNY 26.08 | CNY 26.46 | CNY 25.25 | 4.41M |
| 2026-06-16 | CNY 25.42 | +3.71% | CNY 24.46 | CNY 25.84 | CNY 24.10 | 6.57M |
| 2026-06-15 | CNY 24.51 | -16.52% | CNY 29.43 | CNY 29.43 | CNY 23.98 | 10.99M |
| 2026-06-12 | CNY 29.36 | +0.31% | CNY 29.70 | CNY 30.77 | CNY 28.67 | 4.56M |
| 2026-06-11 | CNY 29.27 | -1.41% | CNY 30.28 | CNY 30.48 | CNY 28.86 | 2.55M |
| 2026-06-10 | CNY 29.69 | +2.06% | CNY 28.89 | CNY 30.80 | CNY 28.80 | 5.05M |
| 2026-06-09 | CNY 29.09 | +5.78% | CNY 27.41 | CNY 29.33 | CNY 27.05 | 3.09M |
| 2026-06-08 | CNY 27.50 | -2.00% | CNY 27.72 | CNY 28.85 | CNY 27.05 | 2.51M |
| 2026-06-05 | CNY 28.06 | -1.51% | CNY 28.32 | CNY 28.84 | CNY 27.72 | 1.62M |
| 2026-06-04 | CNY 28.49 | -2.93% | CNY 29.05 | CNY 29.38 | CNY 28.43 | 1.52M |
| 2026-06-03 | CNY 29.35 | -0.17% | CNY 29.39 | CNY 30.26 | CNY 28.85 | 3.07M |
| 2026-06-02 | CNY 29.40 | +0.07% | CNY 29.18 | CNY 29.78 | CNY 28.24 | 2.62M |
| 2026-06-01 | CNY 29.38 | -4.39% | CNY 30.69 | CNY 30.74 | CNY 28.63 | 5.58M |
| 2026-05-29 | CNY 30.73 | -3.06% | CNY 31.70 | CNY 33.48 | CNY 30.44 | 3.78M |
| 2026-05-28 | CNY 31.70 | -3.18% | CNY 32.85 | CNY 34.53 | CNY 31.13 | 4.20M |
| 2026-05-27 | CNY 32.74 | -1.39% | CNY 33.00 | CNY 34.45 | CNY 32.74 | 3.66M |
| 2026-05-26 | CNY 33.20 | -3.77% | CNY 34.33 | CNY 35.35 | CNY 32.50 | 5.30M |