Guangdong Fuxin Technology Co., Ltd. - 688662.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.68	56.4	56.4	58	56.2	4.23M
February 12, 2026	59.13	58.34	58.34	59.77	57.4	4.76M
February 11, 2026	57.12	58.83	58.83	60.5	57.01	5.47M
February 10, 2026	56	57.7	57.7	60.28	56	6.92M
February 09, 2026	55.55	55.95	55.95	57.89	54.3	5.92M
February 06, 2026	51.05	53.4	53.4	55.6	50.94	5.04M
February 05, 2026	52.8	51.65	51.65	53.48	50.83	3.06M
February 04, 2026	54.88	53.67	53.67	55.08	52.08	4.64M
February 03, 2026	52.81	54.71	54.71	54.92	52.12	5.8M
February 02, 2026	52.5	51.95	51.95	54.12	51.82	3.78M
January 30, 2026	49.75	53.38	53.38	53.65	49	6.18M
January 29, 2026	51.6	50.15	50.15	52.5	50.02	3.63M
January 28, 2026	52.3	51.62	51.62	53.66	51	3.8M
January 27, 2026	51.7	52.46	52.46	52.91	49.4	4.71M
January 26, 2026	53.33	51.98	51.98	53.71	51.18	4.72M
January 23, 2026	54.53	53.52	53.52	54.53	53.1	4.6M
January 22, 2026	54.54	54.74	54.74	55.95	54	4.46M
January 21, 2026	52.56	54.63	54.63	56	52.55	5.25M
January 20, 2026	57.45	53.98	53.98	57.5	52.51	8M
January 19, 2026	59.42	58	58	59.88	56.77	5.99M
January 16, 2026	58	59.27	59.27	59.58	57.1	8.47M
January 15, 2026	54.25	57.69	57.69	57.75	53.3	9.13M
January 14, 2026	54.03	55.18	55.18	57	53.5	7.86M
January 13, 2026	58.12	53.88	53.88	58.4	53.42	8.26M
January 12, 2026	59.6	58.42	58.42	59.75	56.81	7.92M
January 09, 2026	58.01	59.75	59.75	63.36	57.11	9.67M
January 08, 2026	63.8	59.9	59.9	65.99	58.5	13.04M
January 07, 2026	51.3	61.73	61.73	61.73	51.16	14.63M
January 06, 2026	53.2	51.44	51.44	53.2	50	7.69M
January 05, 2026	51.1	53.34	53.34	54.31	50.28	7.26M
December 31, 2025	52.71	51.25	51.25	52.9	50.01	4.82M
December 30, 2025	51.62	51.01	51.01	52.7	50.76	5.23M
December 29, 2025	52.98	52.1	52.1	53.29	51.68	3.89M
December 26, 2025	53.5	52.72	52.72	53.5	51.56	4.98M
December 25, 2025	54.99	53.4	53.4	55.49	52.6	6.04M
December 24, 2025	52.97	54.84	54.84	56.12	52.13	9.48M
December 23, 2025	48.5	53.67	53.67	55.29	47.7	13.61M
December 22, 2025	47.76	48.16	48.16	49.36	47.56	5.65M
December 19, 2025	48.56	46.97	46.97	49.05	46.74	5.21M
December 18, 2025	49.13	48.1	48.1	49.57	47.8	7.1M
December 17, 2025	49.51	50.65	50.65	50.85	47.94	10.13M
December 16, 2025	53.55	49.07	49.07	54.38	48.63	9.97M
December 15, 2025	59.1	53.68	53.68	59.1	53.1	11.67M
December 12, 2025	55.1	59	59	63.17	55.1	16.16M
December 11, 2025	45.09	55.19	55.19	55.19	45.09	17.29M
December 10, 2025	43.98	45.99	45.99	45.99	43.1	6.13M
December 09, 2025	43.82	43.97	43.97	45.49	43.8	4.11M
December 08, 2025	41.16	44.09	44.09	45.2	40.89	6.18M
December 05, 2025	40.18	40.53	40.53	40.8	39.22	1.84M
December 04, 2025	39.62	40	40	40.19	38.72	1.49M
December 03, 2025	40.59	39.8	39.8	40.91	39.39	1.67M
December 02, 2025	41.5	40.62	40.62	41.58	40.23	2.01M
December 01, 2025	42.57	41.41	41.41	42.64	41.23	3.72M
November 28, 2025	39.94	42.45	42.45	43.66	39.5	6.1M
November 27, 2025	40.12	40.05	40.05	41.48	39.9	2.38M
November 26, 2025	39.5	40.28	40.28	41.98	39.11	3.2M
November 25, 2025	38.75	39.5	39.5	40.65	38.63	1.86M
November 24, 2025	37.3	38.4	38.4	38.68	37.3	1.38M
November 21, 2025	38.9	37.2	37.2	39.02	37.11	1.96M
November 20, 2025	39.38	39.08	39.08	40.35	38.76	1.18M

Guangdong Fuxin Technology Co., Ltd. (688662.SS) SHH