Fujian Supertech Advanced Material Co., Ltd. - 688398.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.59	24.12	24.12	24.44	23.3	2.49M
February 12, 2026	24.15	23.59	23.59	24.15	23.55	2.54M
February 11, 2026	23.95	24.23	24.23	25.15	23.37	4.58M
February 10, 2026	23.93	23.52	23.52	23.93	22.94	3.31M
February 09, 2026	23.3	23.76	23.76	24.04	22.91	2.79M
February 06, 2026	23	23.06	23.06	23.77	22.68	3.22M
February 05, 2026	23.02	23.04	23.04	23.29	22.55	2.43M
February 04, 2026	22.98	23.18	23.18	23.49	22.61	4.11M
February 03, 2026	22.75	22.98	22.98	23.34	22.63	3.85M
February 02, 2026	23.2	22.48	22.48	23.24	22.2	4.95M
January 30, 2026	22.88	23.25	23.25	23.42	22.64	4.29M
January 29, 2026	22.74	23.38	23.38	23.59	22.31	6.3M
January 28, 2026	21.64	22.9	22.9	23.09	21.4	8.7M
January 27, 2026	20.27	21.73	21.73	22.1	19.91	8.83M
January 26, 2026	20.22	20.2	20.2	20.59	20	3.79M
January 23, 2026	19.81	20.22	20.22	20.85	19.7	5.71M
January 22, 2026	20.35	19.9	19.9	20.45	19.8	3.27M
January 21, 2026	18.78	20.15	20.15	20.54	18.65	6.41M
January 20, 2026	19.02	18.74	18.74	19.08	18.71	1.95M
January 19, 2026	18.31	19	19	19.17	18.24	2.93M
January 16, 2026	18.25	18.31	18.31	18.37	18.08	1.67M
January 15, 2026	18.11	18.18	18.18	18.25	17.91	1.17M
January 14, 2026	18.22	18.13	18.13	18.5	17.86	2.62M
January 13, 2026	18.61	18.29	18.29	18.61	18.2	2.17M
January 12, 2026	18.25	18.61	18.61	18.98	17.85	3.57M
January 09, 2026	17.84	18.17	18.17	18.2	17.55	2.54M
January 08, 2026	17.63	17.72	17.72	17.79	17.46	2.16M
January 07, 2026	17.43	17.51	17.51	17.68	17.43	1.23M
January 06, 2026	17.42	17.55	17.55	17.68	17.39	1.15M
January 05, 2026	17.09	17.42	17.42	17.54	17.02	1.72M
December 31, 2025	16.95	17	17	17.05	16.66	1.33M
December 30, 2025	17.4	16.99	16.99	17.42	16.98	1.52M
December 29, 2025	17.59	17.35	17.35	17.76	17.25	1.6M
December 26, 2025	17.91	17.61	17.61	17.91	17.41	1.29M
December 25, 2025	17.25	17.83	17.83	17.86	17.13	2.21M
December 24, 2025	16.93	17.34	17.34	17.35	16.93	985,027
December 23, 2025	17.13	17.05	17.05	17.21	16.98	918,717
December 22, 2025	17.44	17.13	17.13	17.45	17.08	1.39M
December 19, 2025	17.47	17.4	17.4	17.5	17.3	1.09M
December 18, 2025	17.25	17.36	17.36	17.49	17.25	1.05M
December 17, 2025	17.54	17.37	17.37	17.54	16.9	1.39M
December 16, 2025	17.63	17.46	17.46	17.75	17.4	1.01M
December 15, 2025	17.63	17.63	17.63	17.85	17.36	805,206
December 12, 2025	17.53	17.63	17.63	17.97	17.53	1.27M
December 11, 2025	18.47	17.62	17.62	18.48	17.57	2.39M
December 10, 2025	18.35	18.36	18.36	18.63	18.12	1.1M
December 09, 2025	18.19	18.46	18.46	18.6	18.11	1.56M
December 08, 2025	18.2	18.23	18.23	18.39	18.17	1.2M
December 05, 2025	18.01	18.18	18.18	18.24	17.77	884,790
December 04, 2025	18.16	18.07	18.07	18.28	17.74	1.13M
December 03, 2025	18.13	18.16	18.16	18.29	18.05	704,665
December 02, 2025	18.32	18.13	18.13	18.35	18.02	870,080
December 01, 2025	18.59	18.35	18.35	18.67	18.33	1.16M
November 28, 2025	18.49	18.47	18.47	18.59	18.21	783,695
November 27, 2025	18.06	18.31	18.31	18.58	18.06	1.23M
November 26, 2025	18.4	18.1	18.1	18.48	18.03	1.24M
November 25, 2025	18.23	18.31	18.31	18.65	18.07	927,620
November 24, 2025	17.71	18.21	18.21	18.31	17.71	1.15M
November 21, 2025	18.51	17.62	17.62	18.58	17.6	1.78M
November 20, 2025	18.56	18.51	18.51	18.87	18.4	1.15M

Fujian Supertech Advanced Material Co., Ltd. (688398.SS) SHH