Stock listing

Shanghai:688148 Guangdong Fangyuan New Materials Group Co. Ltd. (芳源股份) 股价

Follow Guangdong Fangyuan New Materials Group Co. Ltd. into a list and get an email when it puts out news.

Share price · SSE:688148

¥5.27 CNY -0.13 (-2.4%)

Close on Oct 19, 2026

Past year -18.7% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits
Day range
¥5.18 – ¥5.41 CNYOct 19, 2026
Volume
12.49M sharesOct 19, 2026
Market cap
¥2.69B CNYAt the close on Oct 19, 2026 · price × 510.2M shares outstanding
52-week range
¥5.18 – ¥13.76 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Guangdong Fangyuan New Materials Group Co. Ltd. logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:688148 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥5.27-0.13-2.4%¥5.38¥5.41¥5.1812,489,978
¥5.400.000.0%¥5.48¥5.54¥5.3611,870,818
¥5.40-0.26-4.6%¥5.50¥5.56¥5.3716,080,591
¥5.66-0.25-4.2%¥5.90¥6.00¥5.6614,424,534
¥5.91-0.06-1.0%¥5.85¥5.94¥5.6418,667,588
¥5.97-0.24-3.9%¥6.21¥6.29¥5.9521,226,903
¥6.21+0.15+2.5%¥6.12¥6.28¥5.9628,294,740
¥6.06+0.14+2.4%¥5.92¥6.19¥5.8817,285,290
¥5.92+0.03+0.5%¥5.90¥6.02¥5.8410,476,519
¥5.89+0.20+3.5%¥5.74¥5.95¥5.6912,699,545
¥5.69-0.19-3.2%¥5.86¥5.87¥5.6510,540,665
¥5.88-0.08-1.3%¥5.92¥5.99¥5.869,239,988
¥5.96-0.08-1.3%¥6.14¥6.14¥5.8813,892,698
¥6.04+0.01+0.2%¥6.04¥6.13¥6.028,593,128
¥6.03+0.03+0.5%¥5.99¥6.06¥5.9710,570,134
¥6.00+0.10+1.7%¥5.96¥6.03¥5.959,870,604
¥5.90-0.08-1.3%¥5.95¥6.02¥5.8711,540,418
¥5.98+0.11+1.9%¥5.85¥6.02¥5.7810,871,568
¥5.87+0.02+0.3%¥5.83¥6.00¥5.8110,908,805
¥5.85+0.05+0.9%¥5.78¥5.95¥5.759,567,442
¥5.80-0.18-3.0%¥5.93¥5.94¥5.6914,428,082
¥5.98-0.07-1.2%¥6.03¥6.03¥5.929,484,314
¥6.05-0.05-0.8%¥6.09¥6.13¥6.0312,743,590
¥6.10+0.03+0.5%¥6.10¥6.14¥6.0010,688,152
¥6.070.000.0%¥6.10¥6.14¥6.0410,730,446
¥6.07-0.08-1.3%¥6.16¥6.28¥6.0413,013,399
¥6.15-0.03-0.5%¥6.22¥6.27¥6.118,993,334
¥6.18-0.06-1.0%¥6.19¥6.23¥6.1012,075,278
¥6.24-0.11-1.7%¥6.42¥6.42¥6.1816,476,815
¥6.35-0.03-0.5%¥6.33¥6.38¥6.1914,368,691
¥6.38+0.07+1.1%¥6.32¥6.47¥6.2814,374,354
¥6.31-0.01-0.2%¥6.33¥6.33¥6.1813,323,762
¥6.32+0.02+0.3%¥6.28¥6.43¥6.2316,037,804
¥6.30+0.01+0.2%¥6.20¥6.34¥6.1215,415,967
¥6.29-0.02-0.3%¥6.30¥6.55¥6.2016,227,734
¥6.31+0.06+1.0%¥6.21¥6.38¥6.1114,855,285
¥6.25-0.06-1.0%¥6.34¥6.39¥6.2013,116,418
¥6.31-0.36-5.4%¥6.60¥6.66¥6.2721,403,046
¥6.67-0.14-2.1%¥6.79¥6.94¥6.6217,245,445
¥6.81+0.07+1.0%¥6.79¥6.81¥6.5920,172,036
¥6.74+0.19+2.9%¥6.56¥6.81¥6.5622,444,838
¥6.55-0.39-5.6%¥6.97¥6.97¥6.5328,834,357
¥6.94+0.26+3.9%¥6.63¥7.12¥6.6333,618,842
¥6.68-0.72-9.7%¥6.70¥6.83¥6.5043,404,849
¥7.40-0.02-0.3%¥7.42¥7.50¥7.2918,388,664
¥7.42+0.31+4.4%¥7.11¥7.44¥7.0119,382,151
¥7.11+0.08+1.1%¥7.04¥7.21¥6.9515,887,504
¥7.03+0.16+2.3%¥6.88¥7.07¥6.8313,583,912
¥6.87+0.13+1.9%¥6.75¥6.92¥6.6912,331,519
¥6.74+0.08+1.2%¥6.80¥6.82¥6.4617,367,730
¥6.66+0.07+1.1%¥6.65¥6.79¥6.6414,781,342
¥6.59-0.02-0.3%¥6.60¥6.70¥6.5214,525,044
¥6.61+0.23+3.6%¥6.41¥6.62¥6.1817,064,007
¥6.38-0.06-0.9%¥6.36¥6.65¥6.3312,972,078
¥6.44+0.31+5.1%¥6.15¥6.45¥6.1514,850,034
¥6.13-0.21-3.3%¥6.24¥6.34¥6.1314,358,742
¥6.34+0.46+7.8%¥5.84¥6.38¥5.8421,266,657
¥5.88-0.18-3.0%¥6.07¥6.11¥5.8215,977,760
¥6.06+0.22+3.8%¥5.90¥6.08¥5.4723,829,990
¥5.84-0.43-6.9%¥6.24¥6.34¥5.7324,184,777
Ticker
Shanghai:688148
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Progress in Providing Guarantee for Wholly-owned Subsidiary

Oct 16, 2026

Closed ¥5.40 (0.0%) on Oct 16, 2026

(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes

Oct 9, 2026

Closed ¥6.21 (+2.5%) on Oct 9, 2026

Announcement on Resolutions of the 4th Extraordinary General Meeting in 2026

Sep 23, 2026

Closed ¥5.96 (-1.3%) on Sep 23, 2026

Announcement on 2026 Interest Payment of "Fangyuan Convertible Bonds"

Sep 17, 2026

Closed ¥5.90 (-1.3%) on Sep 17, 2026

Announcement on Cancellation of Repurchased Shares and Reduction of Registered Capital and Notice to Creditors

Sep 12, 2026

Closed ¥5.85 (+0.9%) on Sep 14, 2026

Notice on Convening the 4th Extraordinary General Meeting in 2026

Sep 4, 2026

Closed ¥6.07 (-1.3%) on Sep 4, 2026

Announcement on Progress in Providing Guarantee for Wholly-owned Subsidiary

Aug 29, 2026

Closed ¥6.35 (-0.5%) on Aug 31, 2026

Notice on Convening the 1st Bondholders' Meeting of "Fangyuan Convertible Bonds" in 2026

Aug 27, 2026

Closed ¥6.31 (-0.2%) on Aug 27, 2026

Announcement on Progress of Providing Guarantee for Wholly-owned Subsidiary

Aug 20, 2026

Closed ¥6.25 (-1.0%) on Aug 20, 2026

Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026

Aug 13, 2026

Closed ¥6.55 (-5.6%) on Aug 13, 2026

All Guangdong Fangyuan New Materials Group Co. Ltd. news

Guangdong Fangyuan New Materials Group Co. Ltd. on 6ix

News releases
41 in the last 12 months · 56 in all · newest Oct 16, 2026 · oldest 2025

Log in to ask 6ix AI your own questions about Guangdong Fangyuan New Materials Group Co. Ltd.