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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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