Guangdong Fangyuan New Materials Group
芳源股份 SH688148 Forward-adjusted STAR
5.92
+0.03
(+0.51%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.90
High
6.02
Low
5.84
Prev close
5.89
Amplitude
3.06%
Volume
1.0B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.87
MA10
5.93
MA20
5.97
MA60
6.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.90 | 6.02 | 5.84 | 5.92 | 1B |
| 2 | 2026-09-29 | 5.74 | 5.95 | 5.69 | 5.89 | 1B |
| 3 | 2026-09-28 | 5.86 | 5.87 | 5.65 | 5.69 | 1B |
| 4 | 2026-09-24 | 5.92 | 5.99 | 5.86 | 5.88 | 924M |
| 5 | 2026-09-23 | 6.14 | 6.14 | 5.88 | 5.96 | 1B |
| 6 | 2026-09-22 | 6.04 | 6.13 | 6.02 | 6.04 | 859M |
| 7 | 2026-09-21 | 5.99 | 6.06 | 5.97 | 6.03 | 1B |
| 8 | 2026-09-18 | 5.96 | 6.03 | 5.95 | 6.00 | 987M |
| 9 | 2026-09-17 | 5.95 | 6.02 | 5.87 | 5.90 | 1B |
| 10 | 2026-09-16 | 5.85 | 6.02 | 5.78 | 5.98 | 1B |
| 11 | 2026-09-15 | 5.83 | 6.00 | 5.81 | 5.87 | 1B |
| 12 | 2026-09-14 | 5.78 | 5.95 | 5.75 | 5.85 | 957M |
52W
Data range
5.41
6.1%
13.76
High/low over the last 250 trading days, and where the price sits.
← Stocks