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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51.73	49.5	49.5	51.9	49.48	3.83M
September 25, 2025	52.29	52.2	52.2	53.4	51.6	3.65M
September 24, 2025	53.25	52.75	52.75	53.25	50.98	4.84M
September 23, 2025	56	53.28	53.28	56.8	51.36	7.54M
September 22, 2025	55.48	55	55	57.79	54.31	11.23M
September 19, 2025	50.5	57.8	57.8	57.8	49.52	9.67M
September 18, 2025	47.71	48.17	48.17	50.18	46.28	5.42M
September 17, 2025	45.76	47.78	47.78	49.66	45.32	3.7M
September 16, 2025	43.48	45.77	45.77	46.93	43.47	3.69M
September 15, 2025	44.74	43.79	43.79	44.81	43.34	1.88M
September 12, 2025	42.85	44.87	44.87	46.18	42.7	3.74M
September 11, 2025	40.65	43.25	43.25	43.76	40	3.98M
September 10, 2025	41.62	40.67	40.67	41.98	40.55	2.03M
September 09, 2025	43.01	41.32	41.32	43.18	41.2	2.56M
September 08, 2025	43.71	42.97	42.97	44.47	42.6	3.02M
September 05, 2025	42.58	43.75	43.75	44.43	42.05	3.53M
September 04, 2025	45.54	42.04	42.04	46.5	41.33	3.79M
September 03, 2025	45.95	45.32	45.32	47.24	45.24	3.06M
September 02, 2025	50	46.35	46.35	50.39	45.68	5.01M
September 01, 2025	46.5	49.12	49.12	51.38	45.5	6.75M
August 29, 2025	48.6	46.91	46.91	48.6	46.16	3.66M
August 28, 2025	47.7	48.48	48.48	49.27	47	4.11M
August 27, 2025	48.13	48.19	48.19	50.2	47.63	4.33M
August 26, 2025	48.96	48.2	48.2	49.83	47.58	3.64M
August 25, 2025	50	49.99	49.99	54	49.34	5.73M
August 22, 2025	48.7	48.87	48.87	49.44	48.05	3.15M
August 21, 2025	50.1	49.15	49.15	51.6	48.52	3.96M
August 20, 2025	50.39	49.28	49.28	50.49	48.57	4.23M
August 19, 2025	49	50.74	50.74	52.49	49	6.13M
August 18, 2025	47.18	48.87	48.87	50.8	46.81	6.02M
August 15, 2025	44.76	46	46	46.2	44.64	2.82M
August 14, 2025	46.5	44.8	44.8	46.9	44.68	3.11M
August 13, 2025	45.6	46.9	46.9	47.29	45	3.85M
August 12, 2025	44.93	45.55	45.55	45.68	44.12	2.51M
August 11, 2025	43.79	45.17	45.17	45.85	43.79	2.69M
August 08, 2025	44.6	43.85	43.85	44.62	43.8	1.89M
August 07, 2025	45.38	44.74	44.74	45.99	44.4	2.56M
August 06, 2025	46.2	46.01	46.01	47.18	45.23	3.48M
August 05, 2025	44.94	45.98	45.98	46.56	44.43	4.05M
August 04, 2025	43.1	44.94	44.94	44.94	42.71	2.57M
August 01, 2025	44.18	43.86	43.86	44.67	42.99	3.09M
July 31, 2025	43.18	43.94	43.94	45.94	42.82	5.48M
July 30, 2025	43.5	43.23	43.23	44.08	42.2	2.97M
July 29, 2025	43.6	43.78	43.78	44.71	43.03	4.66M
July 28, 2025	42.8	43.88	43.88	44.8	42.1	5.61M
July 25, 2025	42.5	42.36	42.36	43.88	42.29	4.75M
July 24, 2025	44.3	42.28	42.28	46.5	41.96	7.18M
July 23, 2025	45	44.82	44.82	45.7	42.59	9.33M
July 22, 2025	42	45.89	45.89	45.89	41.18	8.36M
July 21, 2025	38.27	38.24	38.24	38.61	37.9	794,109
July 18, 2025	39.28	38.46	38.46	39.39	38.18	1.06M
July 17, 2025	38.43	38.85	38.85	39.57	38.18	1.32M
July 16, 2025	38.4	38.54	38.54	39.4	38.3	1.27M
July 15, 2025	38.05	38.44	38.44	39.2	37.78	1.53M
July 14, 2025	37.63	37.89	37.89	38.16	37.43	810,258
July 11, 2025	38.29	37.91	37.91	38.29	37.52	958,960
July 10, 2025	39.21	38.31	38.31	39.43	37.93	1.7M
July 09, 2025	38.33	39.21	39.21	39.97	38	3.27M
July 08, 2025	35.76	38.18	38.18	38.39	35.12	3.02M
July 07, 2025	35.41	35.4	35.4	35.74	34.96	743,804

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