Flat Glass Group Co., Ltd. (SHA:601865)
China · Delayed Price · Currency is CNY 9.29
+0.16 (1.75%)
Sep 18, 2026, 3:00 PM CST
SHA:601865 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.19 | 9.30 | 9.15 | 9.29 | 9.29 | 1.75% | 12,414,148 |
| Sep 17, 2026 | 9.15 | 9.23 | 9.08 | 9.13 | 9.13 | -0.76% | 9,408,600 |
| Sep 16, 2026 | 9.35 | 9.37 | 9.11 | 9.20 | 9.20 | -1.29% | 15,739,365 |
| Sep 15, 2026 | 9.39 | 9.45 | 9.30 | 9.32 | 9.32 | -0.75% | 5,824,000 |
| Sep 14, 2026 | 9.44 | 9.53 | 9.33 | 9.39 | 9.39 | -0.84% | 6,545,122 |
| Sep 11, 2026 | 9.64 | 9.64 | 9.40 | 9.47 | 9.47 | -2.27% | 10,160,900 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.61 | 9.69 | 9.69 | -1.52% | 8,108,041 |
| Sep 9, 2026 | 9.98 | 10.02 | 9.81 | 9.84 | 9.84 | -1.50% | 10,673,400 |
| Sep 8, 2026 | 9.93 | 10.06 | 9.87 | 9.99 | 9.99 | 0.10% | 13,030,100 |
| Sep 7, 2026 | 9.91 | 10.14 | 9.87 | 9.98 | 9.98 | 0.81% | 13,354,847 |
| Sep 4, 2026 | 9.86 | 10.14 | 9.86 | 9.90 | 9.90 | 0.51% | 15,366,766 |
| Sep 3, 2026 | 9.99 | 10.09 | 9.84 | 9.85 | 9.85 | -1.01% | 12,935,400 |
| Sep 2, 2026 | 9.97 | 10.06 | 9.83 | 9.95 | 9.95 | -0.80% | 15,490,100 |
| Sep 1, 2026 | 9.94 | 10.15 | 9.94 | 10.03 | 10.03 | - | 12,577,636 |
| Aug 31, 2026 | 10.08 | 10.10 | 9.85 | 10.03 | 10.03 | -1.08% | 15,241,955 |
| Aug 28, 2026 | 9.90 | 10.29 | 9.87 | 10.14 | 10.14 | 2.01% | 16,347,488 |
| Aug 27, 2026 | 10.06 | 10.08 | 9.77 | 9.94 | 9.94 | -1.68% | 21,196,023 |
| Aug 26, 2026 | 10.06 | 10.35 | 10.02 | 10.11 | 10.11 | -0.88% | 14,218,597 |
| Aug 25, 2026 | 10.16 | 10.28 | 10.11 | 10.20 | 10.20 | -0.78% | 11,632,600 |
| Aug 24, 2026 | 10.45 | 10.65 | 10.24 | 10.28 | 10.28 | -2.65% | 15,255,783 |
| Aug 21, 2026 | 10.30 | 10.65 | 10.15 | 10.56 | 10.56 | 2.82% | 23,241,680 |
| Aug 20, 2026 | 10.11 | 10.35 | 10.11 | 10.27 | 10.27 | 1.48% | 13,089,300 |
| Aug 19, 2026 | 10.45 | 10.45 | 10.10 | 10.12 | 10.12 | -3.71% | 20,995,860 |
| Aug 18, 2026 | 10.69 | 10.69 | 10.43 | 10.51 | 10.51 | -1.41% | 21,281,150 |
| Aug 17, 2026 | 10.83 | 10.97 | 10.56 | 10.66 | 10.66 | -0.84% | 24,895,000 |
| Aug 14, 2026 | 10.89 | 10.93 | 10.61 | 10.75 | 10.75 | -0.83% | 23,462,850 |
| Aug 13, 2026 | 11.31 | 11.32 | 10.84 | 10.84 | 10.84 | -4.66% | 34,088,300 |
| Aug 12, 2026 | 11.04 | 11.57 | 10.96 | 11.37 | 11.37 | 2.25% | 45,672,970 |
| Aug 11, 2026 | 11.07 | 11.21 | 10.94 | 11.12 | 11.12 | -0.54% | 29,944,700 |
| Aug 10, 2026 | 11.47 | 11.70 | 11.02 | 11.18 | 11.18 | -4.85% | 63,357,710 |
| Aug 7, 2026 | 10.80 | 11.75 | 10.80 | 11.75 | 11.75 | 10.02% | 49,087,420 |
| Aug 6, 2026 | 10.95 | 10.95 | 10.56 | 10.68 | 10.68 | -2.29% | 22,925,160 |
| Aug 5, 2026 | 11.11 | 11.15 | 10.83 | 10.93 | 10.93 | -1.62% | 30,290,980 |
| Aug 4, 2026 | 11.30 | 11.37 | 11.03 | 11.11 | 11.11 | 0.18% | 49,782,660 |
| Aug 3, 2026 | 10.20 | 11.09 | 10.20 | 11.09 | 11.09 | 10.02% | 30,038,590 |
| Jul 31, 2026 | 9.91 | 10.19 | 9.90 | 10.08 | 10.08 | 0.90% | 18,000,700 |
| Jul 30, 2026 | 9.81 | 10.23 | 9.81 | 9.99 | 9.99 | 1.42% | 23,017,860 |
| Jul 29, 2026 | 9.48 | 9.94 | 9.46 | 9.85 | 9.85 | 3.47% | 22,727,380 |
| Jul 28, 2026 | 9.43 | 9.62 | 9.41 | 9.52 | 9.52 | - | 12,040,990 |
| Jul 27, 2026 | 9.40 | 9.55 | 9.37 | 9.52 | 9.52 | 1.28% | 12,452,100 |
| Jul 24, 2026 | 9.71 | 9.83 | 9.39 | 9.40 | 9.40 | -3.79% | 15,058,300 |
| Jul 23, 2026 | 9.53 | 9.79 | 9.49 | 9.77 | 9.77 | 2.41% | 19,631,610 |
| Jul 22, 2026 | 9.27 | 9.59 | 9.17 | 9.54 | 9.54 | 2.25% | 22,748,710 |
| Jul 21, 2026 | 9.18 | 9.59 | 9.18 | 9.33 | 9.33 | 1.08% | 22,740,880 |
| Jul 20, 2026 | 9.08 | 9.29 | 8.95 | 9.23 | 9.23 | 2.56% | 22,535,320 |
| Jul 17, 2026 | 9.24 | 9.42 | 9.00 | 9.00 | 9.00 | -2.70% | 22,388,400 |
| Jul 16, 2026 | 9.16 | 9.46 | 9.15 | 9.25 | 9.25 | -0.22% | 15,562,840 |
| Jul 15, 2026 | 9.01 | 9.46 | 8.98 | 9.27 | 9.27 | 0.22% | 19,896,990 |
| Jul 14, 2026 | 9.21 | 9.30 | 9.11 | 9.25 | 9.25 | 0.33% | 13,495,300 |
| Jul 13, 2026 | 9.69 | 9.73 | 9.21 | 9.22 | 9.22 | -5.24% | 19,152,690 |