Flat Glass Group Co., Ltd. (SHA:601865)
China · Delayed Price · Currency is CNY 16.33
-0.24 (-1.45%)
Aug 4, 2025, 2:45 PM CST
Flat Glass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.23 | 17.03 | 16.20 | 16.57 | 16.57 | 1.78% | 24,631,753 |
| Jul 31, 2025 | 17.02 | 17.17 | 16.23 | 16.28 | 16.28 | -5.40% | 30,819,632 |
| Jul 30, 2025 | 17.55 | 17.97 | 17.01 | 17.21 | 17.21 | -2.55% | 28,931,259 |
| Jul 29, 2025 | 17.11 | 17.73 | 16.97 | 17.66 | 17.66 | 3.21% | 29,437,658 |
| Jul 28, 2025 | 16.97 | 17.69 | 16.72 | 17.11 | 17.11 | -1.44% | 27,451,465 |
| Jul 25, 2025 | 17.61 | 17.87 | 17.27 | 17.36 | 17.36 | -0.63% | 28,303,877 |
| Jul 24, 2025 | 16.45 | 17.50 | 16.44 | 17.47 | 17.47 | 4.67% | 37,307,778 |
| Jul 23, 2025 | 17.12 | 17.25 | 16.65 | 16.69 | 16.69 | -2.23% | 28,564,816 |
| Jul 22, 2025 | 16.64 | 17.20 | 16.30 | 17.07 | 17.07 | 2.58% | 37,220,456 |
| Jul 21, 2025 | 16.15 | 16.68 | 16.15 | 16.64 | 16.64 | 3.61% | 31,043,492 |
| Jul 18, 2025 | 16.32 | 16.54 | 15.98 | 16.06 | 16.06 | -1.71% | 20,688,580 |
| Jul 17, 2025 | 16.56 | 16.56 | 16.13 | 16.34 | 16.34 | 0.80% | 27,140,625 |
| Jul 16, 2025 | 16.22 | 16.32 | 16.05 | 16.21 | 16.21 | -0.25% | 17,413,516 |
| Jul 15, 2025 | 16.73 | 16.82 | 16.18 | 16.25 | 16.25 | -3.10% | 31,148,999 |
| Jul 14, 2025 | 16.75 | 17.07 | 16.74 | 16.77 | 16.77 | -1.18% | 21,409,213 |
| Jul 11, 2025 | 17.18 | 17.38 | 16.82 | 16.97 | 16.97 | -1.16% | 27,468,953 |
| Jul 10, 2025 | 17.10 | 17.50 | 16.96 | 17.17 | 17.17 | 0.18% | 36,519,164 |
| Jul 9, 2025 | 17.10 | 17.49 | 17.01 | 17.14 | 17.14 | -1.89% | 36,774,221 |
| Jul 8, 2025 | 16.28 | 17.98 | 16.21 | 17.47 | 17.47 | 6.20% | 59,313,114 |
| Jul 7, 2025 | 16.50 | 17.00 | 16.36 | 16.45 | 16.45 | -1.79% | 30,797,175 |
| Jul 4, 2025 | 17.00 | 17.15 | 16.50 | 16.75 | 16.75 | 0.48% | 48,613,800 |
| Jul 3, 2025 | 16.92 | 16.92 | 16.17 | 16.67 | 16.67 | -1.42% | 65,399,213 |
| Jul 2, 2025 | 15.61 | 16.91 | 15.47 | 16.91 | 16.91 | 10.02% | 77,706,262 |
| Jul 1, 2025 | 15.29 | 15.50 | 15.12 | 15.37 | 15.37 | 1.05% | 32,365,185 |
| Jun 30, 2025 | 14.62 | 15.30 | 14.57 | 15.21 | 15.21 | 5.48% | 35,911,806 |
| Jun 27, 2025 | 14.35 | 14.72 | 14.32 | 14.42 | 14.42 | 0.91% | 17,233,332 |
| Jun 26, 2025 | 14.44 | 14.59 | 14.26 | 14.29 | 14.29 | -1.45% | 13,693,811 |
| Jun 25, 2025 | 14.30 | 14.50 | 14.15 | 14.50 | 14.50 | 1.40% | 16,755,470 |
| Jun 24, 2025 | 13.95 | 14.33 | 13.95 | 14.30 | 14.30 | 2.51% | 18,251,198 |
| Jun 23, 2025 | 13.90 | 14.13 | 13.85 | 13.95 | 13.95 | -0.78% | 12,344,030 |
| Jun 20, 2025 | 14.05 | 14.68 | 13.97 | 14.06 | 14.06 | 1.37% | 26,937,910 |
| Jun 19, 2025 | 14.20 | 14.39 | 13.85 | 13.87 | 13.87 | -2.80% | 13,590,845 |
| Jun 18, 2025 | 14.20 | 14.34 | 14.18 | 14.27 | 14.27 | 0.14% | 6,854,912 |
| Jun 17, 2025 | 14.37 | 14.41 | 14.11 | 14.25 | 14.25 | -0.77% | 8,494,600 |
| Jun 16, 2025 | 14.24 | 14.41 | 14.20 | 14.36 | 14.36 | 0.84% | 9,427,948 |
| Jun 13, 2025 | 14.50 | 14.51 | 14.24 | 14.24 | 14.24 | -2.26% | 13,071,370 |
| Jun 12, 2025 | 14.69 | 14.76 | 14.54 | 14.57 | 14.57 | -1.49% | 10,902,901 |
| Jun 11, 2025 | 14.61 | 15.01 | 14.60 | 14.79 | 14.79 | 1.30% | 11,764,900 |
| Jun 10, 2025 | 14.89 | 14.95 | 14.50 | 14.60 | 14.60 | -1.95% | 12,101,899 |
| Jun 9, 2025 | 14.52 | 14.92 | 14.43 | 14.89 | 14.89 | 2.34% | 13,323,497 |
| Jun 6, 2025 | 14.59 | 14.66 | 14.51 | 14.55 | 14.55 | -0.68% | 6,339,025 |
| Jun 5, 2025 | 14.60 | 14.67 | 14.44 | 14.65 | 14.65 | 0.62% | 6,856,066 |
| Jun 4, 2025 | 14.45 | 14.65 | 14.44 | 14.56 | 14.56 | 0.69% | 6,616,326 |
| Jun 3, 2025 | 14.26 | 14.49 | 14.22 | 14.46 | 14.46 | 0.63% | 7,495,729 |
| May 30, 2025 | 14.53 | 14.53 | 14.37 | 14.37 | 14.37 | -1.84% | 8,146,200 |
| May 29, 2025 | 14.26 | 14.64 | 14.26 | 14.64 | 14.64 | 2.16% | 11,687,784 |
| May 28, 2025 | 14.65 | 14.70 | 14.23 | 14.33 | 14.33 | -2.12% | 16,031,800 |
| May 27, 2025 | 14.89 | 14.94 | 14.50 | 14.64 | 14.64 | -2.01% | 15,314,214 |
| May 26, 2025 | 14.96 | 15.02 | 14.84 | 14.94 | 14.94 | 0.13% | 7,623,432 |
| May 23, 2025 | 14.92 | 15.17 | 14.80 | 14.92 | 14.92 | -0.20% | 9,969,100 |