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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	40.35	39.23	39.23	40.75	39	1.36M
November 18, 2025	40.1	40.18	40.18	40.63	39.92	915,054
November 17, 2025	39.99	40.32	40.32	40.4	39.74	1.12M
November 14, 2025	40.02	39.91	39.91	40.76	39.88	1.26M
November 13, 2025	40.37	40.42	40.42	40.8	39.92	1.04M
November 12, 2025	40.55	40.31	40.31	40.75	39.8	1.53M
November 11, 2025	41.36	40.61	40.61	42.32	40.38	1.92M
November 10, 2025	42.69	41.4	41.4	42.82	40.85	1.83M
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

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