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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	36.11	35.41	35.41	36.11	35.41	725,914
July 03, 2025	36.03	35.91	35.91	36.2	35.45	684,233
July 02, 2025	36.07	35.89	35.89	36.07	35.34	787,735
July 01, 2025	36.62	36.06	36.06	36.62	35.72	773,757
June 30, 2025	35.97	36.45	36.45	36.77	35.97	1.17M
June 27, 2025	35.63	35.76	35.76	36.18	35.08	1.06M
June 26, 2025	35.86	35.25	35.25	35.87	35.23	736,072
June 25, 2025	35.4	35.7	35.7	35.74	35	1.1M
June 24, 2025	34.35	35.33	35.33	35.33	34.07	960,474
June 23, 2025	34.19	33.98	33.98	34.49	33.3	649,415
June 20, 2025	35	34.4	34.05	36.6	34.37	1.07M
June 19, 2025	35.2	34.99	34.99	35.9	34.5	963,268
June 18, 2025	34	35.2	35.2	35.28	34	864,389
June 17, 2025	34.96	34.62	34.62	35.37	34.48	727,143
June 16, 2025	34.11	34.85	34.85	35.69	34.09	963,847
June 13, 2025	35.02	34.1	34.1	35.1	34	828,279
June 12, 2025	34.74	35.02	35.02	35.49	34.74	793,525
June 11, 2025	34.89	35.06	35.06	35.42	34.6	566,706
June 10, 2025	35.58	34.83	34.83	35.7	34.25	951,560
June 09, 2025	35.51	35.7	35.7	36.61	35.34	1.32M
June 06, 2025	35.99	35.98	35.98	36.24	35.65	617,350
June 05, 2025	35.39	36.22	36.22	36.47	34.93	1.02M
June 04, 2025	34.88	35.5	35.5	35.77	34.83	775,225
June 03, 2025	34.58	34.86	34.86	35.14	34.25	524,969
May 30, 2025	35.83	34.59	34.59	35.83	34.43	805,851
May 29, 2025	35.51	35.82	35.82	36.06	35.15	726,573
May 28, 2025	35.9	35.51	35.51	36.21	35.31	591,357
May 27, 2025	36.26	35.45	35.45	36.26	35.1	771,899
May 26, 2025	35.89	36.16	36.16	36.48	35.75	681,154
May 23, 2025	36.66	36.04	36.04	37.23	35.99	815,698

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