Stock listing
Shanghai:688662 Guangdong Fuxin Technology Co., Ltd. (富信科技) 股价
Follow Guangdong Fuxin Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688662
¥67.90 CNY +7.03 (+11.5%)
Close on Nov 4, 2026
- Day range
- ¥58.52 – ¥68.39 CNYNov 4, 2026
- Volume
- 10.91M sharesNov 4, 2026
- Market cap
- ¥7.79B CNYAt the close on Nov 4, 2026 · price × 114.7M shares outstanding
- 52-week range
- ¥28.55 – ¥202.88 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥1.10B CNYMedian day 11.18M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:688662 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥67.90 | +7.03 | +11.5% | ¥62.00 | ¥68.39 | ¥58.52 | 10,909,875 | |
| ¥60.87 | -6.23 | -9.3% | ¥65.70 | ¥66.66 | ¥60.00 | 8,613,180 | |
| ¥67.10 | +1.43 | +2.2% | ¥66.00 | ¥68.80 | ¥64.62 | 8,036,382 | |
| ¥65.67 | -3.91 | -5.6% | ¥66.50 | ¥71.64 | ¥64.58 | 8,353,160 | |
| ¥69.58 | -7.21 | -9.4% | ¥76.50 | ¥77.60 | ¥69.30 | 7,730,546 | |
| ¥76.79 | +4.08 | +5.6% | ¥75.05 | ¥77.50 | ¥72.99 | 8,571,773 | |
| ¥72.71 | -4.69 | -6.1% | ¥79.60 | ¥79.80 | ¥72.00 | 7,610,493 | |
| ¥77.40 | -7.05 | -8.3% | ¥81.67 | ¥81.92 | ¥77.00 | 8,730,815 | |
| ¥84.45 | -0.15 | -0.2% | ¥81.34 | ¥85.59 | ¥76.85 | 12,216,614 | |
| ¥84.60 | -8.15 | -8.8% | ¥92.93 | ¥94.69 | ¥84.57 | 10,274,910 | |
| ¥92.75 | +6.56 | +7.6% | ¥91.41 | ¥97.00 | ¥89.50 | 13,503,992 | |
| ¥86.19 | +1.67 | +2.0% | ¥83.70 | ¥90.27 | ¥82.02 | 8,697,988 | |
| ¥84.52 | -2.53 | -2.9% | ¥86.50 | ¥87.98 | ¥78.01 | 10,940,834 | |
| ¥87.05 | -7.68 | -8.1% | ¥98.40 | ¥98.40 | ¥87.05 | 11,599,850 | |
| ¥94.73 | -1.57 | -1.6% | ¥91.38 | ¥98.13 | ¥90.99 | 9,766,309 | |
| ¥96.30 | -4.65 | -4.6% | ¥100.61 | ¥101.45 | ¥95.86 | 9,530,608 | |
| ¥100.95 | +1.85 | +1.9% | ¥91.00 | ¥104.20 | ¥91.00 | 13,801,472 | |
| ¥99.10 | -15.66 | -13.6% | ¥110.00 | ¥110.00 | ¥95.81 | 17,188,276 | |
| ¥114.76 | +2.62 | +2.3% | ¥110.00 | ¥119.27 | ¥103.77 | 19,335,068 | |
| ¥112.14 | +1.64 | +1.5% | ¥114.95 | ¥127.78 | ¥110.46 | 16,669,964 | |
| ¥110.50 | -3.59 | -3.1% | ¥116.03 | ¥118.88 | ¥110.10 | 11,540,195 | |
| ¥114.09 | -0.41 | -0.4% | ¥114.38 | ¥118.98 | ¥112.54 | 12,092,801 | |
| ¥114.50 | -13.78 | -10.7% | ¥130.00 | ¥132.00 | ¥108.83 | 19,106,794 | |
| ¥128.28 | -2.33 | -1.8% | ¥133.00 | ¥137.98 | ¥127.60 | 18,360,598 | |
| ¥130.61 | +18.22 | +16.2% | ¥118.87 | ¥134.86 | ¥115.30 | 20,729,278 | |
| ¥112.39 | +4.49 | +4.2% | ¥111.89 | ¥120.00 | ¥110.00 | 16,580,655 | |
| ¥107.90 | +12.00 | +12.5% | ¥100.31 | ¥109.98 | ¥100.31 | 15,622,525 | |
| ¥95.90 | +4.15 | +4.5% | ¥94.44 | ¥96.50 | ¥92.20 | 11,888,240 | |
| ¥91.75 | -1.09 | -1.2% | ¥92.84 | ¥94.60 | ¥91.31 | 9,377,843 | |
| ¥92.84 | +6.02 | +6.9% | ¥87.05 | ¥93.25 | ¥87.05 | 11,929,578 | |
| ¥86.82 | -0.38 | -0.4% | ¥86.50 | ¥89.49 | ¥85.70 | 8,832,963 | |
| ¥87.20 | +4.54 | +5.5% | ¥81.00 | ¥89.11 | ¥78.50 | 12,072,334 | |
| ¥82.66 | -5.18 | -5.9% | ¥86.00 | ¥87.80 | ¥78.78 | 12,351,219 | |
| ¥87.84 | +5.41 | +6.6% | ¥81.80 | ¥88.49 | ¥80.80 | 11,592,125 | |
| ¥82.43 | -0.65 | -0.8% | ¥86.00 | ¥86.16 | ¥81.70 | 6,266,797 | |
| ¥83.08 | -2.29 | -2.7% | ¥85.37 | ¥85.80 | ¥82.41 | 6,374,172 | |
| ¥85.37 | +5.87 | +7.4% | ¥80.55 | ¥86.50 | ¥80.50 | 9,291,141 | |
| ¥79.50 | -4.50 | -5.4% | ¥84.80 | ¥85.89 | ¥78.50 | 7,831,568 | |
| ¥84.00 | +0.57 | +0.7% | ¥84.65 | ¥85.49 | ¥81.70 | 5,833,481 | |
| ¥83.43 | -2.00 | -2.3% | ¥83.72 | ¥85.00 | ¥82.40 | 6,297,757 | |
| ¥85.43 | -5.06 | -5.6% | ¥91.00 | ¥91.00 | ¥84.50 | 8,416,311 | |
| ¥90.49 | +0.32 | +0.4% | ¥86.54 | ¥92.50 | ¥86.10 | 7,823,531 | |
| ¥90.17 | -1.49 | -1.6% | ¥90.90 | ¥96.16 | ¥89.77 | 12,552,024 | |
| ¥91.66 | +5.05 | +5.8% | ¥88.00 | ¥92.35 | ¥86.61 | 10,784,311 | |
| ¥86.61 | -0.69 | -0.8% | ¥88.80 | ¥89.26 | ¥82.36 | 9,579,066 | |
| ¥87.30 | -2.15 | -2.4% | ¥88.00 | ¥88.99 | ¥83.80 | 8,217,328 | |
| ¥89.45 | -2.37 | -2.6% | ¥91.01 | ¥92.19 | ¥85.81 | 9,253,799 | |
| ¥91.82 | -2.84 | -3.0% | ¥92.97 | ¥95.65 | ¥90.14 | 9,856,708 | |
| ¥94.66 | +2.42 | +2.6% | ¥94.00 | ¥98.13 | ¥89.50 | 12,355,952 | |
| ¥92.24 | -13.52 | -12.8% | ¥97.55 | ¥99.32 | ¥91.50 | 14,643,076 | |
| ¥105.76 | -2.15 | -2.0% | ¥108.76 | ¥112.55 | ¥101.89 | 15,564,984 | |
| ¥107.91 | +9.51 | +9.7% | ¥104.00 | ¥110.94 | ¥98.01 | 20,266,106 | |
| ¥98.40 | +16.40 | +20.0% | ¥85.50 | ¥98.40 | ¥85.50 | 17,802,245 | |
| ¥82.00 | -2.98 | -3.5% | ¥87.95 | ¥88.43 | ¥82.00 | 11,176,799 | |
| ¥84.98 | +2.44 | +3.0% | ¥83.57 | ¥86.55 | ¥82.00 | 10,024,635 | |
| ¥82.54 | -0.86 | -1.0% | ¥82.14 | ¥84.90 | ¥80.03 | 11,264,674 | |
| ¥83.40 | -7.10 | -7.8% | ¥92.00 | ¥92.00 | ¥81.90 | 16,110,686 | |
| ¥90.50 | +6.70 | +8.0% | ¥85.47 | ¥92.00 | ¥84.01 | 17,347,500 | |
| ¥83.80 | +5.15 | +6.5% | ¥76.05 | ¥84.50 | ¥76.05 | 16,213,428 | |
| ¥78.65 | +8.66 | +12.4% | ¥66.80 | ¥80.40 | ¥66.80 | 15,568,600 | |
| ¥69.99 | +4.89 | +7.5% | ¥67.50 | ¥70.88 | ¥65.00 | 10,128,538 |
- Ticker
- Shanghai:688662
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 21, 2026
(688662)"Guangdong Fuxin Technology Co., Ltd."Report for Q3 2026
Latest news
(688662)"Guangdong Fuxin Technology Co., Ltd."Report for Q3 2026
Oct 21, 2026
Closed ¥92.75 (+7.6%) on Oct 21, 2026
(688662)"Guangdong Fuxin Technology Co., Ltd."Announcement on Resolutions of the 11th Meeting of the 5th Board of Directors
Oct 21, 2026
Closed ¥92.75 (+7.6%) on Oct 21, 2026
(688662)"Guangdong Fuxin Technology Co., Ltd."Announcement on Increase in Estimated Amount of Routine Related Party Transactions for 2026
Oct 21, 2026
Closed ¥92.75 (+7.6%) on Oct 21, 2026
(688662)"Guangdong Fuxin Technology Co., Ltd."Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Oct 17, 2026
Closed ¥84.52 (-2.9%) on Oct 19, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Sep 24, 2026
Closed ¥128.28 (-1.8%) on Sep 24, 2026
Announcement on Appointment of Senior Executive and Securities Affairs Representative
Sep 23, 2026
Closed ¥130.61 (+16.2%) on Sep 23, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 9, 2026
Closed ¥82.43 (-0.8%) on Sep 9, 2026
Semi-annual Report for 2026
Aug 19, 2026
Closed ¥92.24 (-12.8%) on Aug 19, 2026
Announcement on Risk Warning in Stock Trading
Jul 1, 2026
Closed ¥150.66 (-10.3%) on Jul 1, 2026
Announcement on the Results of Shareholding Reduction by Director
Jun 18, 2026
Closed ¥142.91 (+5.1%) on Jun 18, 2026
Financings
Private placement of a shares
Oct 17, 2026
Update: private placement
Guangdong Fuxin Technology Co., Ltd. on 6ix
- News releases
- 27 in the last 12 months · 56 in all · newest Oct 21, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Guangdong Fuxin Technology Co., Ltd.