Hubei Feilihua Quartz Glass Co., Ltd. (SHE:300395)
China · Delayed Price · Currency is CNY 69.55
-5.95 (-7.88%)
Nov 21, 2025, 3:04 PM CST
SHE:300395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 72.67 | 73.58 | 69.01 | 69.55 | 69.55 | -7.88% | 21,579,090 |
| Nov 20, 2025 | 76.00 | 77.38 | 74.17 | 75.50 | 75.50 | 3.20% | 19,577,110 |
| Nov 19, 2025 | 74.44 | 74.64 | 72.60 | 73.16 | 73.16 | -2.45% | 13,554,500 |
| Nov 18, 2025 | 73.72 | 76.97 | 72.58 | 75.00 | 75.00 | 0.59% | 17,267,760 |
| Nov 17, 2025 | 75.13 | 77.98 | 74.20 | 74.56 | 74.56 | -0.56% | 20,262,080 |
| Nov 14, 2025 | 77.70 | 78.45 | 74.59 | 74.98 | 74.98 | -6.33% | 21,834,340 |
| Nov 13, 2025 | 75.50 | 81.58 | 75.49 | 80.05 | 80.05 | 4.70% | 32,509,580 |
| Nov 12, 2025 | 75.00 | 76.80 | 73.10 | 76.46 | 76.46 | 1.11% | 20,330,600 |
| Nov 11, 2025 | 78.83 | 79.99 | 75.17 | 75.62 | 75.62 | -4.28% | 20,734,970 |
| Nov 10, 2025 | 78.04 | 81.00 | 75.86 | 79.00 | 79.00 | 1.30% | 24,157,290 |
| Nov 7, 2025 | 77.00 | 80.56 | 75.00 | 77.99 | 77.99 | -2.38% | 27,437,730 |
| Nov 6, 2025 | 75.00 | 81.80 | 74.01 | 79.89 | 79.89 | 7.11% | 37,390,230 |
| Nov 5, 2025 | 73.50 | 75.50 | 73.00 | 74.59 | 74.59 | -2.32% | 17,670,840 |
| Nov 4, 2025 | 77.00 | 78.38 | 75.75 | 76.36 | 76.36 | -1.74% | 15,493,290 |
| Nov 3, 2025 | 77.82 | 78.00 | 74.54 | 77.71 | 77.71 | -1.08% | 26,950,390 |
| Oct 31, 2025 | 83.44 | 84.44 | 78.38 | 78.56 | 78.56 | -5.69% | 35,431,380 |
| Oct 30, 2025 | 91.00 | 91.90 | 83.00 | 83.30 | 83.30 | -7.39% | 45,355,480 |
| Oct 29, 2025 | 91.00 | 96.84 | 89.03 | 89.95 | 89.95 | 2.22% | 44,045,730 |
| Oct 28, 2025 | 82.12 | 88.88 | 82.10 | 88.00 | 88.00 | 5.47% | 44,404,540 |
| Oct 27, 2025 | 85.51 | 87.20 | 82.17 | 83.44 | 83.44 | 2.33% | 44,123,190 |
| Oct 24, 2025 | 79.66 | 82.50 | 75.50 | 81.54 | 81.54 | 4.14% | 43,661,760 |
| Oct 23, 2025 | 79.00 | 81.20 | 75.85 | 78.30 | 78.30 | -3.23% | 32,279,360 |
| Oct 22, 2025 | 81.32 | 84.58 | 80.00 | 80.91 | 80.91 | 0.51% | 43,283,680 |
| Oct 21, 2025 | 72.00 | 81.42 | 72.00 | 80.50 | 80.50 | 14.17% | 42,652,950 |
| Oct 20, 2025 | 70.09 | 72.20 | 69.81 | 70.51 | 70.51 | 1.97% | 13,700,700 |
| Oct 17, 2025 | 71.46 | 71.67 | 68.79 | 69.15 | 69.15 | -3.23% | 11,484,480 |
| Oct 16, 2025 | 69.90 | 72.87 | 69.37 | 71.46 | 71.46 | 1.65% | 14,476,180 |
| Oct 15, 2025 | 68.68 | 70.77 | 68.00 | 70.30 | 70.30 | 2.51% | 14,590,420 |
| Oct 14, 2025 | 72.94 | 73.93 | 68.35 | 68.58 | 68.58 | -4.00% | 20,614,020 |
| Oct 13, 2025 | 70.02 | 73.11 | 70.00 | 71.44 | 71.44 | -3.05% | 19,286,850 |
| Oct 10, 2025 | 77.41 | 77.41 | 73.33 | 73.69 | 73.69 | -4.84% | 20,294,560 |
| Oct 9, 2025 | 75.73 | 81.20 | 75.73 | 77.44 | 77.44 | 2.30% | 24,691,110 |
| Sep 30, 2025 | 78.00 | 78.69 | 75.30 | 75.70 | 75.70 | -0.01% | 17,574,520 |
| Sep 29, 2025 | 72.10 | 76.49 | 72.10 | 75.71 | 75.71 | 5.24% | 24,742,760 |
| Sep 26, 2025 | 76.18 | 76.87 | 71.66 | 71.94 | 71.94 | -6.30% | 40,386,440 |
| Sep 25, 2025 | 79.27 | 80.44 | 75.08 | 76.78 | 76.78 | -4.55% | 38,263,250 |
| Sep 24, 2025 | 81.00 | 82.48 | 79.20 | 80.44 | 80.44 | -1.79% | 15,280,590 |
| Sep 23, 2025 | 86.35 | 89.28 | 79.50 | 81.91 | 81.91 | -1.86% | 29,924,270 |
| Sep 22, 2025 | 83.40 | 86.05 | 81.13 | 83.46 | 83.46 | 0.07% | 16,983,930 |
| Sep 19, 2025 | 87.11 | 89.00 | 82.62 | 83.40 | 83.40 | -4.46% | 20,205,520 |
| Sep 18, 2025 | 85.27 | 91.38 | 83.27 | 87.29 | 87.29 | 2.37% | 26,008,720 |
| Sep 17, 2025 | 84.00 | 86.91 | 83.18 | 85.27 | 85.27 | 2.59% | 18,498,080 |
| Sep 16, 2025 | 85.22 | 86.88 | 82.69 | 83.12 | 83.12 | -2.27% | 15,747,120 |
| Sep 15, 2025 | 86.75 | 87.24 | 83.86 | 85.05 | 85.05 | -0.18% | 17,754,760 |
| Sep 12, 2025 | 88.00 | 88.51 | 83.91 | 85.20 | 85.20 | -5.95% | 32,182,450 |
| Sep 11, 2025 | 89.77 | 93.99 | 88.00 | 90.59 | 90.59 | 8.86% | 41,496,100 |
| Sep 10, 2025 | 78.35 | 85.00 | 78.35 | 83.22 | 83.22 | 7.85% | 28,464,290 |
| Sep 9, 2025 | 79.65 | 80.15 | 76.77 | 77.16 | 77.16 | -2.92% | 18,313,450 |
| Sep 8, 2025 | 85.80 | 86.00 | 79.00 | 79.48 | 79.48 | -6.80% | 27,385,420 |
| Sep 5, 2025 | 80.10 | 86.20 | 80.10 | 85.28 | 85.28 | 6.29% | 26,592,540 |