Guangdong Fuxin Technology Co., Ltd. Class A 688662
SSE · China · Electronic Technology
CNY 110.50-3.59 (-3.15%)
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 110.50 | -3.15% | CNY 116.03 | CNY 118.88 | CNY 110.10 | 11.54M |
| 2026-09-29 | CNY 114.09 | -0.36% | CNY 114.38 | CNY 118.98 | CNY 112.54 | 12.09M |
| 2026-09-28 | CNY 114.50 | -10.74% | CNY 130.00 | CNY 132.00 | CNY 108.83 | 19.11M |
| 2026-09-24 | CNY 128.28 | -1.78% | CNY 133.00 | CNY 137.98 | CNY 127.60 |
| 18.36M |
| 2026-09-23 | CNY 130.61 | +16.21% | CNY 118.87 | CNY 134.86 | CNY 115.30 | 20.73M |
| 2026-09-22 | CNY 112.39 | +4.16% | CNY 111.89 | CNY 120.00 | CNY 110.00 | 16.58M |
| 2026-09-21 | CNY 107.90 | +12.51% | CNY 100.31 | CNY 109.98 | CNY 100.31 | 15.62M |
| 2026-09-18 | CNY 95.90 | +4.52% | CNY 94.44 | CNY 96.50 | CNY 92.20 | 11.89M |
| 2026-09-17 | CNY 91.75 | -1.17% | CNY 92.84 | CNY 94.60 | CNY 91.31 | 9.38M |
| 2026-09-16 | CNY 92.84 | +6.93% | CNY 87.05 | CNY 93.25 | CNY 87.05 | 11.93M |
| 2026-09-15 | CNY 86.82 | -0.44% | CNY 86.50 | CNY 89.49 | CNY 85.70 | 8.83M |
| 2026-09-14 | CNY 87.20 | +5.49% | CNY 81.00 | CNY 89.11 | CNY 78.50 | 12.07M |
| 2026-09-11 | CNY 82.66 | -5.90% | CNY 86.00 | CNY 87.80 | CNY 78.78 | 12.35M |
| 2026-09-10 | CNY 87.84 | +6.56% | CNY 81.80 | CNY 88.49 | CNY 80.80 | 11.59M |
| 2026-09-09 | CNY 82.43 | -0.78% | CNY 86.00 | CNY 86.16 | CNY 81.70 | 6.27M |
| 2026-09-08 | CNY 83.08 | -2.68% | CNY 85.37 | CNY 85.80 | CNY 82.41 | 6.37M |
| 2026-09-07 | CNY 85.37 | +7.38% | CNY 80.55 | CNY 86.50 | CNY 80.50 | 9.29M |
| 2026-09-04 | CNY 79.50 | -5.36% | CNY 84.80 | CNY 85.89 | CNY 78.50 | 7.83M |
| 2026-09-03 | CNY 84.00 | +0.68% | CNY 84.65 | CNY 85.49 | CNY 81.70 | 5.83M |
| 2026-09-02 | CNY 83.43 | -2.34% | CNY 83.72 | CNY 85.00 | CNY 82.40 | 6.30M |
| 2026-09-01 | CNY 85.43 | -5.59% | CNY 91.00 | CNY 91.00 | CNY 84.50 | 8.42M |
| 2026-08-31 | CNY 90.49 | +0.35% | CNY 86.54 | CNY 92.50 | CNY 86.10 | 7.82M |
| 2026-08-28 | CNY 90.17 | -1.63% | CNY 90.90 | CNY 96.16 | CNY 89.77 | 12.55M |
| 2026-08-27 | CNY 91.66 | +5.83% | CNY 88.00 | CNY 92.35 | CNY 86.61 | 10.78M |
| 2026-08-26 | CNY 86.61 | -0.79% | CNY 88.80 | CNY 89.26 | CNY 82.36 | 9.58M |
| 2026-08-25 | CNY 87.30 | -2.40% | CNY 88.00 | CNY 88.99 | CNY 83.80 | 8.22M |
| 2026-08-24 | CNY 89.45 | -2.58% | CNY 91.01 | CNY 92.19 | CNY 85.81 | 9.25M |
| 2026-08-21 | CNY 91.82 | -3.00% | CNY 92.97 | CNY 95.65 | CNY 90.14 | 9.86M |
| 2026-08-20 | CNY 94.66 | +2.62% | CNY 94.00 | CNY 98.13 | CNY 89.50 | 12.36M |
| 2026-08-19 | CNY 92.24 | -12.78% | CNY 97.55 | CNY 99.32 | CNY 91.50 | 14.64M |
| 2026-08-18 | CNY 105.76 | -1.99% | CNY 108.76 | CNY 112.55 | CNY 101.89 | 15.56M |
| 2026-08-17 | CNY 107.91 | +9.66% | CNY 104.00 | CNY 110.94 | CNY 98.01 | 20.27M |
| 2026-08-14 | CNY 98.40 | +20.00% | CNY 85.50 | CNY 98.40 | CNY 85.50 | 17.80M |
| 2026-08-13 | CNY 82.00 | -3.51% | CNY 87.95 | CNY 88.43 | CNY 82.00 | 11.18M |
| 2026-08-12 | CNY 84.98 | +2.96% | CNY 83.57 | CNY 86.55 | CNY 82.00 | 10.02M |
| 2026-08-11 | CNY 82.54 | -1.03% | CNY 82.14 | CNY 84.90 | CNY 80.03 | 11.26M |
| 2026-08-10 | CNY 83.40 | -7.85% | CNY 92.00 | CNY 92.00 | CNY 81.90 | 16.11M |
| 2026-08-07 | CNY 90.50 | +8.00% | CNY 85.47 | CNY 92.00 | CNY 84.01 | 17.35M |
| 2026-08-06 | CNY 83.80 | +6.55% | CNY 76.05 | CNY 84.50 | CNY 76.05 | 16.21M |
| 2026-08-05 | CNY 78.65 | +12.37% | CNY 66.80 | CNY 80.40 | CNY 66.80 | 15.57M |
| 2026-08-04 | CNY 69.99 | +7.51% | CNY 67.50 | CNY 70.88 | CNY 65.00 | 10.13M |
| 2026-08-03 | CNY 65.10 | -1.56% | CNY 65.50 | CNY 66.79 | CNY 62.43 | 9.94M |
| 2026-07-31 | CNY 66.13 | +5.50% | CNY 69.50 | CNY 73.50 | CNY 66.00 | 10.89M |
| 2026-07-30 | CNY 62.68 | -9.97% | CNY 69.36 | CNY 69.81 | CNY 61.68 | 8.78M |
| 2026-07-29 | CNY 69.62 | -1.96% | CNY 71.03 | CNY 72.34 | CNY 64.88 | 9.41M |
| 2026-07-28 | CNY 71.01 | -11.24% | CNY 77.97 | CNY 79.87 | CNY 70.00 | 8.57M |
| 2026-07-27 | CNY 80.00 | +5.26% | CNY 76.00 | CNY 80.50 | CNY 74.06 | 7.46M |
| 2026-07-24 | CNY 76.00 | -2.56% | CNY 77.77 | CNY 80.88 | CNY 74.52 | 7.43M |
| 2026-07-23 | CNY 78.00 | -2.74% | CNY 81.20 | CNY 84.00 | CNY 77.10 | 7.65M |
| 2026-07-22 | CNY 80.20 | -5.20% | CNY 83.20 | CNY 85.99 | CNY 79.50 | 11.87M |
| 2026-07-21 | CNY 84.60 | +19.15% | CNY 72.37 | CNY 85.01 | CNY 61.53 | 15.92M |
| 2026-07-20 | CNY 71.00 | -12.66% | CNY 85.06 | CNY 85.29 | CNY 67.64 | 11.83M |
| 2026-07-17 | CNY 81.29 | -12.36% | CNY 94.00 | CNY 95.00 | CNY 81.00 | 8.70M |
| 2026-07-16 | CNY 92.75 | -7.25% | CNY 98.05 | CNY 101.25 | CNY 92.00 | 7.82M |
| 2026-07-15 | CNY 100.00 | -3.16% | CNY 106.26 | CNY 107.48 | CNY 99.00 | 5.58M |
| 2026-07-14 | CNY 103.26 | +5.37% | CNY 99.95 | CNY 105.70 | CNY 96.11 | 6.79M |
| 2026-07-13 | CNY 98.00 | -9.73% | CNY 109.73 | CNY 111.30 | CNY 97.10 | 8.88M |
| 2026-07-10 | CNY 108.56 | -5.60% | CNY 118.10 | CNY 123.55 | CNY 108.50 | 11.44M |
| 2026-07-09 | CNY 115.00 | +2.04% | CNY 114.71 | CNY 115.90 | CNY 105.00 | 9.86M |
| 2026-07-08 | CNY 112.70 | -3.85% | CNY 118.08 | CNY 122.80 | CNY 111.00 | 7.28M |
| 2026-07-07 | CNY 117.21 | -4.44% | CNY 122.65 | CNY 124.90 | CNY 113.60 | 9.04M |
| 2026-07-06 | CNY 122.65 | -8.81% | CNY 136.25 | CNY 137.49 | CNY 121.99 | 10.27M |
| 2026-07-03 | CNY 134.50 | -4.69% | CNY 142.80 | CNY 145.79 | CNY 134.50 | 9.71M |
| 2026-07-02 | CNY 141.12 | -6.33% | CNY 138.02 | CNY 153.10 | CNY 138.02 | 10.12M |
| 2026-07-01 | CNY 150.66 | -10.32% | CNY 159.08 | CNY 162.56 | CNY 148.21 | 10.45M |
| 2026-06-30 | CNY 168.00 | +7.69% | CNY 154.00 | CNY 169.55 | CNY 145.52 | 11.16M |
| 2026-06-29 | CNY 156.00 | -9.72% | CNY 166.07 | CNY 171.60 | CNY 139.66 | 13.96M |
| 2026-06-26 | CNY 172.80 | -6.09% | CNY 181.60 | CNY 191.00 | CNY 171.22 | 8.73M |
| 2026-06-25 | CNY 184.00 | -1.66% | CNY 185.00 | CNY 202.88 | CNY 177.90 | 10.73M |
| 2026-06-24 | CNY 187.10 | +7.19% | CNY 171.04 | CNY 188.03 | CNY 162.00 | 11.27M |
| 2026-06-23 | CNY 174.55 | +1.78% | CNY 184.92 | CNY 195.90 | CNY 166.00 | 15.11M |
| 2026-06-22 | CNY 171.49 | +20.00% | CNY 158.66 | CNY 171.49 | CNY 149.00 | 11.93M |
| 2026-06-18 | CNY 142.91 | +5.08% | CNY 134.00 | CNY 146.00 | CNY 134.00 | 10.94M |
| 2026-06-17 | CNY 136.00 | +0.92% | CNY 124.99 | CNY 136.00 | CNY 121.00 | 17.46M |
| 2026-06-16 | CNY 134.76 | +15.31% | CNY 115.98 | CNY 140.24 | CNY 115.90 | 22.11M |
| 2026-06-15 | CNY 116.87 | +0.75% | CNY 114.87 | CNY 121.54 | CNY 106.87 | 17.66M |
| 2026-06-12 | CNY 116.00 | +17.81% | CNY 106.15 | CNY 118.15 | CNY 102.72 | 23.71M |
| 2026-06-11 | CNY 98.46 | +14.04% | CNY 95.38 | CNY 101.54 | CNY 89.24 | 18.26M |
| 2026-06-10 | CNY 86.34 | +20.00% | CNY 70.52 | CNY 86.34 | CNY 69.25 | 14.52M |
| 2026-06-09 | CNY 71.95 | +12.44% | CNY 65.38 | CNY 74.23 | CNY 65.38 | 11.22M |
| 2026-06-08 | CNY 63.98 | -6.29% | CNY 64.62 | CNY 67.62 | CNY 62.48 | 6.66M |
| 2026-06-05 | CNY 68.28 | -4.37% | CNY 72.06 | CNY 72.82 | CNY 67.46 | 6.77M |
| 2026-06-04 | CNY 71.40 | +6.51% | CNY 65.40 | CNY 73.05 | CNY 63.96 | 8.14M |
| 2026-06-03 | CNY 67.04 | -2.35% | CNY 71.04 | CNY 71.80 | CNY 66.15 | 7.70M |
| 2026-06-02 | CNY 68.65 | +1.65% | CNY 67.38 | CNY 70.52 | CNY 64.62 | 6.98M |
| 2026-06-01 | CNY 67.54 | -7.77% | CNY 72.46 | CNY 73.08 | CNY 67.01 | 8.41M |
| 2026-05-29 | CNY 73.23 | -6.00% | CNY 79.23 | CNY 81.15 | CNY 70.24 | 9.26M |
| 2026-05-28 | CNY 77.91 | +3.88% | CNY 73.25 | CNY 79.14 | CNY 72.70 | 9.00M |
| 2026-05-27 | CNY 75.00 | +1.03% | CNY 73.56 | CNY 80.00 | CNY 72.04 | 11.33M |
| 2026-05-26 | CNY 74.24 | -1.27% | CNY 75.01 | CNY 77.68 | CNY 72.15 | 9.52M |