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
¥4.50 CNY -0.11 (-2.4%)
Close on Nov 6, 2026
- Day range
- ¥4.41 – ¥4.59 CNYNov 6, 2026
- Volume
- 16.22M sharesNov 6, 2026
- Market cap
- ¥2.30B CNYAt the close on Nov 6, 2026 · price × 510.2M shares outstanding
- 52-week range
- ¥4.12 – ¥13.76 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥93.78M CNYMedian day 14.37M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:688148 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.50 | -0.11 | -2.4% | ¥4.42 | ¥4.59 | ¥4.41 | 16,223,702 | |
| ¥4.61 | +0.27 | +6.2% | ¥4.32 | ¥4.70 | ¥4.32 | 27,932,670 | |
| ¥4.34 | +0.10 | +2.4% | ¥4.27 | ¥4.41 | ¥4.12 | 19,506,329 | |
| ¥4.24 | -0.01 | -0.2% | ¥4.25 | ¥4.44 | ¥4.19 | 18,898,316 | |
| ¥4.25 | -0.01 | -0.2% | ¥4.29 | ¥4.31 | ¥4.13 | 17,113,703 | |
| ¥4.26 | -0.13 | -3.0% | ¥4.30 | ¥4.52 | ¥4.26 | 25,406,324 | |
| ¥4.39 | -0.74 | -14.4% | ¥4.99 | ¥5.00 | ¥4.36 | 34,909,499 | |
| ¥5.13 | +0.10 | +2.0% | ¥5.08 | ¥5.23 | ¥5.01 | 11,273,189 | |
| ¥5.03 | -0.22 | -4.2% | ¥5.25 | ¥5.31 | ¥5.03 | 7,944,635 | |
| ¥5.25 | -0.08 | -1.5% | ¥5.30 | ¥5.34 | ¥5.18 | 9,905,558 | |
| ¥5.33 | +0.19 | +3.7% | ¥5.05 | ¥5.36 | ¥4.87 | 17,861,198 | |
| ¥5.14 | -0.15 | -2.8% | ¥5.28 | ¥5.34 | ¥5.14 | 9,762,655 | |
| ¥5.29 | -0.08 | -1.5% | ¥5.40 | ¥5.45 | ¥5.27 | 10,153,347 | |
| ¥5.37 | +0.10 | +1.9% | ¥5.24 | ¥5.44 | ¥5.22 | 8,721,089 | |
| ¥5.27 | -0.13 | -2.4% | ¥5.38 | ¥5.41 | ¥5.18 | 12,489,978 | |
| ¥5.40 | 0.00 | 0.0% | ¥5.48 | ¥5.54 | ¥5.36 | 11,870,818 | |
| ¥5.40 | -0.26 | -4.6% | ¥5.50 | ¥5.56 | ¥5.37 | 16,080,591 | |
| ¥5.66 | -0.25 | -4.2% | ¥5.90 | ¥6.00 | ¥5.66 | 14,424,534 | |
| ¥5.91 | -0.06 | -1.0% | ¥5.85 | ¥5.94 | ¥5.64 | 18,667,588 | |
| ¥5.97 | -0.24 | -3.9% | ¥6.21 | ¥6.29 | ¥5.95 | 21,226,903 | |
| ¥6.21 | +0.15 | +2.5% | ¥6.12 | ¥6.28 | ¥5.96 | 28,294,740 | |
| ¥6.06 | +0.14 | +2.4% | ¥5.92 | ¥6.19 | ¥5.88 | 17,285,290 | |
| ¥5.92 | +0.03 | +0.5% | ¥5.90 | ¥6.02 | ¥5.84 | 10,476,519 | |
| ¥5.89 | +0.20 | +3.5% | ¥5.74 | ¥5.95 | ¥5.69 | 12,699,545 | |
| ¥5.69 | -0.19 | -3.2% | ¥5.86 | ¥5.87 | ¥5.65 | 10,540,665 | |
| ¥5.88 | -0.08 | -1.3% | ¥5.92 | ¥5.99 | ¥5.86 | 9,239,988 | |
| ¥5.96 | -0.08 | -1.3% | ¥6.14 | ¥6.14 | ¥5.88 | 13,892,698 | |
| ¥6.04 | +0.01 | +0.2% | ¥6.04 | ¥6.13 | ¥6.02 | 8,593,128 | |
| ¥6.03 | +0.03 | +0.5% | ¥5.99 | ¥6.06 | ¥5.97 | 10,570,134 | |
| ¥6.00 | +0.10 | +1.7% | ¥5.96 | ¥6.03 | ¥5.95 | 9,870,604 | |
| ¥5.90 | -0.08 | -1.3% | ¥5.95 | ¥6.02 | ¥5.87 | 11,540,418 | |
| ¥5.98 | +0.11 | +1.9% | ¥5.85 | ¥6.02 | ¥5.78 | 10,871,568 | |
| ¥5.87 | +0.02 | +0.3% | ¥5.83 | ¥6.00 | ¥5.81 | 10,908,805 | |
| ¥5.85 | +0.05 | +0.9% | ¥5.78 | ¥5.95 | ¥5.75 | 9,567,442 | |
| ¥5.80 | -0.18 | -3.0% | ¥5.93 | ¥5.94 | ¥5.69 | 14,428,082 | |
| ¥5.98 | -0.07 | -1.2% | ¥6.03 | ¥6.03 | ¥5.92 | 9,484,314 | |
| ¥6.05 | -0.05 | -0.8% | ¥6.09 | ¥6.13 | ¥6.03 | 12,743,590 | |
| ¥6.10 | +0.03 | +0.5% | ¥6.10 | ¥6.14 | ¥6.00 | 10,688,152 | |
| ¥6.07 | 0.00 | 0.0% | ¥6.10 | ¥6.14 | ¥6.04 | 10,730,446 | |
| ¥6.07 | -0.08 | -1.3% | ¥6.16 | ¥6.28 | ¥6.04 | 13,013,399 | |
| ¥6.15 | -0.03 | -0.5% | ¥6.22 | ¥6.27 | ¥6.11 | 8,993,334 | |
| ¥6.18 | -0.06 | -1.0% | ¥6.19 | ¥6.23 | ¥6.10 | 12,075,278 | |
| ¥6.24 | -0.11 | -1.7% | ¥6.42 | ¥6.42 | ¥6.18 | 16,476,815 | |
| ¥6.35 | -0.03 | -0.5% | ¥6.33 | ¥6.38 | ¥6.19 | 14,368,691 | |
| ¥6.38 | +0.07 | +1.1% | ¥6.32 | ¥6.47 | ¥6.28 | 14,374,354 | |
| ¥6.31 | -0.01 | -0.2% | ¥6.33 | ¥6.33 | ¥6.18 | 13,323,762 | |
| ¥6.32 | +0.02 | +0.3% | ¥6.28 | ¥6.43 | ¥6.23 | 16,037,804 | |
| ¥6.30 | +0.01 | +0.2% | ¥6.20 | ¥6.34 | ¥6.12 | 15,415,967 | |
| ¥6.29 | -0.02 | -0.3% | ¥6.30 | ¥6.55 | ¥6.20 | 16,227,734 | |
| ¥6.31 | +0.06 | +1.0% | ¥6.21 | ¥6.38 | ¥6.11 | 14,855,285 | |
| ¥6.25 | -0.06 | -1.0% | ¥6.34 | ¥6.39 | ¥6.20 | 13,116,418 | |
| ¥6.31 | -0.36 | -5.4% | ¥6.60 | ¥6.66 | ¥6.27 | 21,403,046 | |
| ¥6.67 | -0.14 | -2.1% | ¥6.79 | ¥6.94 | ¥6.62 | 17,245,445 | |
| ¥6.81 | +0.07 | +1.0% | ¥6.79 | ¥6.81 | ¥6.59 | 20,172,036 | |
| ¥6.74 | +0.19 | +2.9% | ¥6.56 | ¥6.81 | ¥6.56 | 22,444,838 | |
| ¥6.55 | -0.39 | -5.6% | ¥6.97 | ¥6.97 | ¥6.53 | 28,834,357 | |
| ¥6.94 | +0.26 | +3.9% | ¥6.63 | ¥7.12 | ¥6.63 | 33,618,842 | |
| ¥6.68 | -0.72 | -9.7% | ¥6.70 | ¥6.83 | ¥6.50 | 43,404,849 | |
| ¥7.40 | -0.02 | -0.3% | ¥7.42 | ¥7.50 | ¥7.29 | 18,388,664 | |
| ¥7.42 | +0.31 | +4.4% | ¥7.11 | ¥7.44 | ¥7.01 | 19,382,151 | |
| ¥7.11 | +0.08 | +1.1% | ¥7.04 | ¥7.21 | ¥6.95 | 15,887,504 |
- Ticker
- Shanghai:688148
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Nov 3, 2026
Closed ¥4.24 (-0.2%) on Nov 3, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Progress in Providing Guarantee for Wholly-owned Subsidiary
Oct 30, 2026
Closed ¥4.26 (-3.0%) on Oct 30, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥4.39 (-14.4%) on Oct 29, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 29, 2026
Closed ¥4.39 (-14.4%) on Oct 29, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Adjustment of the Conversion Price of Convertible Bonds Due to the Cancellation of Repurchased Shares, and Suspension of Conversion
Oct 29, 2026
Closed ¥4.39 (-14.4%) on Oct 29, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Notice on Convening the 5th Extraordinary General Meeting in 2026
Oct 28, 2026
Closed ¥5.13 (+2.0%) on Oct 28, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Proposal of the Board of Directors to Revise the Conversion Price of "Fangyuan Convertible Bonds" Downward
Oct 28, 2026
Closed ¥5.13 (+2.0%) on Oct 28, 2026
(688148)"Guangdong Fangyuan New Materials Group Co., Ltd."Announcement on Implementation of the Cancellation of Repurchased Shares and Share Changes
Oct 28, 2026
Closed ¥5.13 (+2.0%) on Oct 28, 2026
Guangdong Fangyuan New Materials Group Co. Ltd. on 6ix
- News releases
- 47 in the last 12 months · 65 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Guangdong Fangyuan New Materials Group Co. Ltd.