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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.95	19.26	19.26	19.38	18.7	2.08M
September 26, 2025	19.19	18.97	18.97	19.7	18.94	2.36M
September 25, 2025	19.77	19.1	19.1	20.03	18.93	3.09M
September 24, 2025	19.4	19.8	19.8	19.85	19.26	1.74M
September 23, 2025	20.36	19.43	19.43	20.38	19	3.7M
September 22, 2025	20.6	20.33	20.33	20.95	19.92	2.88M
September 19, 2025	20.41	20.47	20.47	20.8	20.1	2.37M
September 18, 2025	21.09	20.36	20.36	21.35	20.25	4.29M
September 17, 2025	20.3	20.59	20.59	21.2	20.17	3.24M
September 16, 2025	20.22	20.29	20.29	20.55	20	2.54M
September 15, 2025	20.22	20.25	20.25	20.45	19.96	1.97M
September 12, 2025	20.58	20.2	20.2	20.68	20.14	1.81M
September 11, 2025	20.21	20.58	20.58	20.88	19.93	2.03M
September 10, 2025	20.51	20.14	20.14	20.67	20.01	2.25M
September 09, 2025	21.05	20.55	20.55	21.46	20.46	2.82M
September 08, 2025	20.94	20.98	20.98	21.29	20.71	3.16M
September 05, 2025	20	20.84	20.84	21.08	19.72	4.75M
September 04, 2025	20.33	19.98	19.98	20.59	19.51	4.89M
September 03, 2025	21.6	20.46	20.46	21.64	20.4	3.72M
September 02, 2025	22.87	21.55	21.55	22.95	21.11	6.14M
September 01, 2025	23	22.83	22.83	23.45	22	5.05M
August 29, 2025	23.67	23.22	23.22	23.8	22.92	4.14M
August 28, 2025	22.4	23.8	23.8	24.14	22.31	7.2M
August 27, 2025	21.62	22.57	22.57	23.21	21.22	7.45M
August 26, 2025	21.97	21.62	21.62	22.23	21.57	3.15M
August 25, 2025	21.3	22.16	22.16	22.29	21	6.33M
August 22, 2025	20.94	21.74	21.74	22.12	20.8	5.9M
August 21, 2025	20.86	20.76	20.76	21.43	20.72	4.57M
August 20, 2025	20.56	20.55	20.55	20.78	20.3	2.58M
August 19, 2025	20.93	20.59	20.59	20.99	20.5	3.33M
August 18, 2025	21.02	20.92	20.92	21.39	20.8	3.75M
August 15, 2025	20.8	21.02	21.02	21.33	20.8	3.05M
August 14, 2025	21.8	20.9	20.9	21.82	20.86	4.11M
August 13, 2025	21.68	21.73	21.73	21.99	21.52	4.3M
August 12, 2025	22.77	21.86	21.86	22.78	21.51	7.9M
August 11, 2025	20.8	22.78	22.78	23.95	20.51	11.49M
August 08, 2025	20.2	20.8	20.8	21.04	19.88	5.8M
August 07, 2025	19.7	20.08	20.08	20.45	19.65	5.47M
August 06, 2025	19.56	19.75	19.75	19.87	19.37	3.92M
August 05, 2025	19.47	19.56	19.56	19.72	19.28	2.58M
August 04, 2025	19.32	19.47	19.47	19.59	19.04	3.61M
August 01, 2025	18.25	19.34	19.34	19.78	18.23	7.13M
July 31, 2025	18.3	18.19	18.19	18.95	18.14	2.97M
July 30, 2025	18.5	18.3	18.3	18.64	18.2	3.05M
July 29, 2025	18.8	18.54	18.54	18.93	18.16	3.15M
July 28, 2025	18.77	18.8	18.8	18.87	18.59	1.63M
July 25, 2025	18.52	18.77	18.77	18.79	18.48	2.2M
July 24, 2025	18.58	18.61	18.61	18.7	18.42	2.08M
July 23, 2025	19	18.49	18.49	19.07	18.32	4.06M
July 22, 2025	19.1	18.96	18.96	19.6	18.78	3.61M
July 21, 2025	19.58	19.11	19.11	19.59	18.9	3.72M
July 18, 2025	19.06	19.31	19.31	19.38	18.72	4.37M
July 17, 2025	18.84	19.04	19.04	19.2	18.6	3.51M
July 16, 2025	18.26	18.87	18.87	19.08	18.14	4.5M
July 15, 2025	18.73	18.25	18.25	18.76	17.95	2.46M
July 14, 2025	18.34	18.4	18.4	18.7	18.08	2.5M
July 11, 2025	18.73	18.37	18.37	18.77	18.15	3.76M
July 10, 2025	18.12	18.77	18.77	18.93	17.96	5.38M
July 09, 2025	18.45	18.09	18.09	18.46	18.01	3.23M
July 08, 2025	18.51	18.38	18.38	18.79	18.28	3.99M

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