Changzhou Fusion New Material Co., Ltd. Class A 688503
SSE · China · Electronic Technology
CNY 69.56-2.74 (-3.79%)
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 69.56 | -3.79% | CNY 72.95 | CNY 73.00 | CNY 69.40 | 6.90M |
| 2026-09-29 | CNY 72.30 | +1.13% | CNY 71.33 | CNY 73.73 | CNY 70.01 | 8.72M |
| 2026-09-28 | CNY 71.49 | -5.95% | CNY 74.83 | CNY 76.50 | CNY 70.38 | 11.09M |
| 2026-09-24 | CNY 76.01 | -5.69% | CNY 79.83 | CNY 80.10 | CNY 75.92 | 13.31M |
| 2026-09-23 | CNY 80.60 | -0.74% | CNY 81.64 | CNY 85.64 | CNY 79.16 | 19.69M |
| 2026-09-22 | CNY 81.20 | -3.56% | CNY 84.61 | CNY 85.99 | CNY 80.22 | 19.31M |
| 2026-09-21 | CNY 84.20 | +6.38% | CNY 81.30 | CNY 86.00 | CNY 81.07 | 19.40M |
| 2026-09-18 | CNY 79.15 | +0.19% | CNY 80.90 | CNY 80.90 | CNY 77.31 | 14.26M |
| 2026-09-17 | CNY 79.00 | +5.22% | CNY 74.48 | CNY 81.79 | CNY 74.28 | 18.40M |
| 2026-09-16 | CNY 75.08 | +4.34% | CNY 73.30 | CNY 76.78 | CNY 72.48 | 18.26M |
| 2026-09-15 | CNY 71.96 | -2.41% | CNY 72.01 | CNY 74.49 | CNY 70.70 | 14.88M |
| 2026-09-14 | CNY 73.74 | +5.12% | CNY 69.00 | CNY 74.95 | CNY 67.81 | 14.27M |
| 2026-09-11 | CNY 70.15 | -4.56% | CNY 72.41 | CNY 73.85 | CNY 68.09 | 14.81M |
| 2026-09-10 | CNY 73.50 | -0.51% | CNY 74.50 | CNY 76.29 | CNY 72.41 | 15.14M |
| 2026-09-09 | CNY 73.88 | +2.90% | CNY 71.80 | CNY 74.90 | CNY 71.02 | 20.17M |
| 2026-09-08 | CNY 71.80 | +5.90% | CNY 67.70 | CNY 72.53 | CNY 67.50 | 22.21M |
| 2026-09-07 | CNY 67.80 | +5.82% | CNY 65.32 | CNY 68.60 | CNY 64.47 | 13.00M |
| 2026-09-04 | CNY 64.07 | -4.84% | CNY 67.69 | CNY 69.25 | CNY 63.48 | 11.42M |
| 2026-09-03 | CNY 67.33 | -1.33% | CNY 68.58 | CNY 69.66 | CNY 65.82 | 11.16M |
| 2026-09-02 | CNY 68.24 | -2.16% | CNY 67.70 | CNY 69.98 | CNY 66.16 | 12.51M |
| 2026-09-01 | CNY 69.75 | -7.86% | CNY 75.89 | CNY 75.89 | CNY 69.39 | 17.26M |
| 2026-08-31 | CNY 75.70 | -2.76% | CNY 75.05 | CNY 76.53 | CNY 73.40 | 19.10M |
| 2026-08-28 | CNY 77.85 | -10.52% | CNY 81.99 | CNY 86.00 | CNY 77.20 | 32.20M |
| 2026-08-27 | CNY 87.00 | +3.35% | CNY 83.90 | CNY 88.61 | CNY 81.70 | 18.45M |
| 2026-08-26 | CNY 84.18 | -2.20% | CNY 87.27 | CNY 88.15 | CNY 83.00 | 10.86M |
| 2026-08-25 | CNY 86.07 | -3.07% | CNY 87.24 | CNY 87.74 | CNY 82.71 | 15.54M |
| 2026-08-24 | CNY 88.80 | -3.23% | CNY 91.80 | CNY 92.64 | CNY 85.76 | 17.84M |
| 2026-08-21 | CNY 91.76 | -2.93% | CNY 93.00 | CNY 94.66 | CNY 89.33 | 19.03M |
| 2026-08-20 | CNY 94.53 | +0.25% | CNY 96.18 | CNY 97.97 | CNY 92.69 | 22.60M |
| 2026-08-19 | CNY 94.29 | -7.67% | CNY 93.16 | CNY 99.97 | CNY 93.13 | 30.59M |
| 2026-08-18 | CNY 102.12 | +6.73% | CNY 96.42 | CNY 104.74 | CNY 94.00 | 38.40M |
| 2026-08-17 | CNY 95.68 | +20.01% | CNY 82.00 | CNY 95.68 | CNY 81.00 | 28.88M |
| 2026-08-14 | CNY 79.73 | +8.77% | CNY 74.50 | CNY 79.85 | CNY 73.73 | 18.63M |
| 2026-08-13 | CNY 73.30 | -2.27% | CNY 76.18 | CNY 77.00 | CNY 73.30 | 15.20M |
| 2026-08-12 | CNY 75.00 | -0.37% | CNY 77.00 | CNY 77.07 | CNY 74.25 | 16.97M |
| 2026-08-11 | CNY 75.28 | +1.13% | CNY 74.24 | CNY 78.80 | CNY 72.88 | 16.20M |
| 2026-08-10 | CNY 74.44 | -1.91% | CNY 75.50 | CNY 75.99 | CNY 72.17 | 14.24M |
| 2026-08-07 | CNY 75.89 | +4.00% | CNY 72.16 | CNY 76.66 | CNY 71.14 | 22.59M |
| 2026-08-06 | CNY 72.97 | +10.75% | CNY 64.77 | CNY 73.02 | CNY 64.01 | 20.42M |
| 2026-08-05 | CNY 65.89 | +6.96% | CNY 61.58 | CNY 66.60 | CNY 61.38 | 12.46M |
| 2026-08-04 | CNY 61.60 | +5.50% | CNY 59.00 | CNY 62.49 | CNY 58.48 | 10.13M |
| 2026-08-03 | CNY 58.39 | -4.25% | CNY 60.78 | CNY 61.18 | CNY 57.94 | 10.30M |
| 2026-07-31 | CNY 60.98 | +3.94% | CNY 63.25 | CNY 65.40 | CNY 60.95 | 14.69M |
| 2026-07-30 | CNY 58.67 | -8.33% | CNY 63.00 | CNY 64.57 | CNY 58.50 | 13.85M |
| 2026-07-29 | CNY 64.00 | -1.99% | CNY 65.66 | CNY 66.24 | CNY 60.35 | 14.96M |
| 2026-07-28 | CNY 65.30 | -5.22% | CNY 67.64 | CNY 70.70 | CNY 64.90 | 12.48M |
| 2026-07-27 | CNY 68.90 | +5.59% | CNY 65.69 | CNY 69.30 | CNY 64.82 | 10.57M |
| 2026-07-24 | CNY 65.25 | -2.92% | CNY 66.52 | CNY 67.80 | CNY 65.02 | 8.69M |
| 2026-07-23 | CNY 67.21 | -1.07% | CNY 69.16 | CNY 69.44 | CNY 65.95 | 10.55M |
| 2026-07-22 | CNY 67.94 | -5.11% | CNY 70.98 | CNY 72.78 | CNY 67.72 | 15.89M |
| 2026-07-21 | CNY 71.60 | +10.10% | CNY 66.00 | CNY 71.71 | CNY 59.99 | 22.49M |
| 2026-07-20 | CNY 65.03 | -10.30% | CNY 73.95 | CNY 75.48 | CNY 62.11 | 22.38M |
| 2026-07-17 | CNY 72.50 | -9.32% | CNY 80.88 | CNY 80.95 | CNY 71.56 | 15.43M |
| 2026-07-16 | CNY 79.95 | -8.10% | CNY 84.50 | CNY 87.10 | CNY 79.10 | 14.70M |
| 2026-07-15 | CNY 87.00 | -4.40% | CNY 92.19 | CNY 92.98 | CNY 84.00 | 14.85M |
| 2026-07-14 | CNY 91.00 | -0.04% | CNY 92.01 | CNY 92.77 | CNY 85.97 | 14.64M |
| 2026-07-13 | CNY 91.04 | -9.01% | CNY 95.00 | CNY 100.79 | CNY 90.35 | 20.39M |
| 2026-07-10 | CNY 100.05 | -10.36% | CNY 113.80 | CNY 116.20 | CNY 99.80 | 27.06M |
| 2026-07-09 | CNY 111.61 | +3.34% | CNY 110.00 | CNY 111.86 | CNY 104.18 | 18.81M |
| 2026-07-08 | CNY 108.00 | -2.51% | CNY 111.50 | CNY 112.98 | CNY 103.61 | 17.14M |
| 2026-07-07 | CNY 110.78 | -3.70% | CNY 113.22 | CNY 117.12 | CNY 110.00 | 14.75M |
| 2026-07-06 | CNY 115.04 | -0.01% | CNY 116.51 | CNY 119.65 | CNY 107.61 | 20.78M |
| 2026-07-03 | CNY 115.05 | -5.85% | CNY 121.23 | CNY 123.00 | CNY 113.00 | 20.44M |
| 2026-07-02 | CNY 122.20 | -6.57% | CNY 122.88 | CNY 130.68 | CNY 118.46 | 22.43M |
| 2026-07-01 | CNY 130.80 | -1.43% | CNY 129.59 | CNY 135.76 | CNY 126.00 | 31.32M |
| 2026-06-30 | CNY 132.70 | +19.87% | CNY 113.80 | CNY 132.83 | CNY 109.00 | 37.33M |
| 2026-06-29 | CNY 110.70 | +16.55% | CNY 102.00 | CNY 112.43 | CNY 101.16 | 31.31M |
| 2026-06-26 | CNY 94.98 | +1.41% | CNY 93.00 | CNY 98.35 | CNY 91.66 | 16.79M |
| 2026-06-25 | CNY 93.66 | -2.83% | CNY 97.28 | CNY 97.30 | CNY 90.80 | 14.87M |
| 2026-06-24 | CNY 96.39 | +2.09% | CNY 94.20 | CNY 97.27 | CNY 91.57 | 14.17M |
| 2026-06-23 | CNY 94.42 | -3.57% | CNY 98.36 | CNY 98.68 | CNY 94.00 | 13.47M |
| 2026-06-22 | CNY 97.92 | -0.67% | CNY 98.58 | CNY 100.88 | CNY 95.74 | 16.10M |
| 2026-06-18 | CNY 98.58 | +2.69% | CNY 95.20 | CNY 100.53 | CNY 95.10 | 14.00M |
| 2026-06-17 | CNY 96.00 | +0.16% | CNY 94.55 | CNY 97.98 | CNY 93.51 | 15.71M |
| 2026-06-16 | CNY 95.85 | +4.75% | CNY 92.00 | CNY 97.30 | CNY 90.58 | 17.15M |
| 2026-06-15 | CNY 91.50 | +1.88% | CNY 90.00 | CNY 92.38 | CNY 86.28 | 16.05M |
| 2026-06-12 | CNY 89.81 | -3.65% | CNY 94.98 | CNY 96.24 | CNY 89.00 | 21.83M |
| 2026-06-11 | CNY 93.21 | +7.38% | CNY 86.69 | CNY 96.69 | CNY 86.30 | 21.60M |
| 2026-06-10 | CNY 86.80 | +0.58% | CNY 85.00 | CNY 89.09 | CNY 85.00 | 12.24M |
| 2026-06-09 | CNY 86.30 | +6.95% | CNY 82.32 | CNY 86.88 | CNY 81.04 | 10.53M |
| 2026-06-08 | CNY 80.69 | -7.95% | CNY 83.00 | CNY 86.43 | CNY 79.00 | 13.45M |
| 2026-06-05 | CNY 87.66 | -3.01% | CNY 89.00 | CNY 91.32 | CNY 86.06 | 10.82M |
| 2026-06-04 | CNY 90.38 | +3.42% | CNY 86.21 | CNY 91.72 | CNY 85.05 | 13.73M |
| 2026-06-03 | CNY 87.39 | -0.35% | CNY 88.00 | CNY 90.00 | CNY 86.00 | 8.96M |
| 2026-06-02 | CNY 87.70 | -0.20% | CNY 88.53 | CNY 89.66 | CNY 85.22 | 8.52M |
| 2026-06-01 | CNY 87.88 | -4.27% | CNY 91.06 | CNY 93.48 | CNY 87.77 | 11.85M |
| 2026-05-29 | CNY 91.80 | -8.89% | CNY 100.00 | CNY 101.89 | CNY 91.19 | 17.22M |
| 2026-05-28 | CNY 100.76 | -0.73% | CNY 101.23 | CNY 102.44 | CNY 99.00 | 10.48M |
| 2026-05-27 | CNY 101.50 | -6.78% | CNY 109.21 | CNY 109.90 | CNY 101.18 | 13.34M |
| 2026-05-26 | CNY 108.88 | -4.86% | CNY 116.66 | CNY 119.00 | CNY 106.68 | 13.71M |