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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.26	42.41	42.41	42.99	41.66	1.34M
November 06, 2025	41.98	42.61	42.61	42.82	41.82	1.35M
November 05, 2025	41.02	41.85	41.85	41.98	41.02	1.01M
November 04, 2025	42.89	41.93	41.93	42.89	41.48	1.47M
November 03, 2025	43.09	42.88	42.88	43.22	42.28	1.47M
October 31, 2025	42.9	43.3	43.3	44.28	42.9	2.14M
October 30, 2025	44.61	43.09	43.09	45	43.01	2.65M
October 29, 2025	44.99	44.6	44.6	45.5	44.23	2.11M
October 28, 2025	44.73	45.06	45.06	46.1	44.53	2.24M
October 27, 2025	45.98	45.07	45.07	45.98	43.71	3.46M
October 24, 2025	43.4	45.71	45.71	46.4	43.39	3.02M
October 23, 2025	44.31	43.4	43.4	44.37	42.7	1.67M
October 22, 2025	44.5	44.46	44.46	45.59	44.38	1.79M
October 21, 2025	42.65	44.65	44.65	44.83	42.65	2.23M
October 20, 2025	41.83	43.2	43.2	44.29	41.83	2.41M
October 17, 2025	43.73	41.4	41.4	43.99	41.31	2.09M
October 16, 2025	44.4	43.75	43.75	44.77	43.48	1.62M
October 15, 2025	43.83	44.42	44.42	44.63	42.82	1.83M
October 14, 2025	45.72	43.84	43.84	46.65	43.56	2.73M
October 13, 2025	44.5	45.45	45.45	46	44.21	2.95M
October 10, 2025	48.29	46.89	46.89	48.29	46.4	2.99M
October 09, 2025	49	48.3	48.3	49.1	47.92	3.5M
September 30, 2025	50.02	48.52	48.52	50.88	48.38	3.5M
September 29, 2025	49.5	49.38	49.38	50.4	49.02	3.39M
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

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