Hubei Feilihua Quartz Glass Co., Ltd. (SHE:300395)
China · Delayed Price · Currency is CNY 80.00
-5.28 (-6.19%)
Sep 8, 2025, 10:41 AM CST
SHE:300395 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.10 | 86.20 | 80.10 | 85.28 | 85.28 | 6.29% | 26,592,549 |
| Sep 4, 2025 | 83.93 | 87.00 | 79.10 | 80.23 | 80.23 | -3.05% | 27,272,952 |
| Sep 3, 2025 | 84.18 | 85.59 | 82.40 | 82.75 | 82.75 | -1.69% | 22,840,004 |
| Sep 2, 2025 | 91.50 | 92.55 | 83.33 | 84.17 | 84.17 | -9.05% | 41,760,992 |
| Sep 1, 2025 | 91.00 | 93.44 | 88.77 | 92.55 | 92.55 | -3.00% | 40,389,319 |
| Aug 29, 2025 | 107.42 | 108.59 | 91.70 | 95.41 | 95.41 | -9.31% | 52,392,671 |
| Aug 28, 2025 | 92.90 | 107.00 | 92.32 | 105.20 | 105.20 | 13.95% | 36,300,206 |
| Aug 27, 2025 | 92.80 | 98.35 | 90.05 | 92.32 | 92.32 | -1.37% | 27,072,640 |
| Aug 26, 2025 | 97.97 | 98.50 | 92.35 | 93.60 | 93.60 | -5.96% | 30,067,841 |
| Aug 25, 2025 | 102.02 | 104.00 | 97.97 | 99.53 | 99.53 | -1.24% | 25,617,277 |
| Aug 22, 2025 | 92.51 | 105.88 | 92.30 | 100.78 | 100.78 | 7.89% | 32,998,299 |
| Aug 21, 2025 | 93.70 | 97.50 | 90.80 | 93.41 | 93.41 | 0.12% | 19,221,304 |
| Aug 20, 2025 | 93.84 | 95.50 | 89.58 | 93.30 | 93.30 | -1.89% | 28,990,711 |
| Aug 19, 2025 | 99.00 | 100.01 | 93.97 | 95.10 | 95.10 | -7.23% | 28,960,807 |
| Aug 18, 2025 | 99.01 | 104.07 | 95.89 | 102.51 | 102.51 | 3.23% | 27,522,668 |
| Aug 15, 2025 | 89.47 | 100.88 | 89.46 | 99.30 | 99.30 | 12.70% | 30,914,099 |
| Aug 14, 2025 | 88.00 | 91.17 | 87.01 | 88.11 | 88.11 | -3.35% | 30,096,208 |
| Aug 13, 2025 | 77.50 | 91.16 | 77.50 | 91.16 | 91.16 | 19.99% | 48,503,068 |
| Aug 12, 2025 | 75.91 | 76.93 | 74.25 | 75.97 | 75.97 | 0.52% | 17,585,516 |
| Aug 11, 2025 | 77.54 | 78.32 | 74.75 | 75.58 | 75.58 | -0.43% | 20,557,673 |
| Aug 8, 2025 | 75.23 | 78.91 | 75.01 | 75.91 | 75.91 | -0.01% | 16,780,071 |
| Aug 7, 2025 | 76.48 | 78.50 | 75.08 | 75.92 | 75.92 | -0.76% | 18,265,605 |
| Aug 6, 2025 | 77.52 | 79.58 | 75.65 | 76.50 | 76.50 | -1.86% | 17,393,020 |
| Aug 5, 2025 | 78.03 | 80.26 | 76.92 | 77.95 | 77.95 | 0.72% | 19,895,498 |
| Aug 4, 2025 | 80.53 | 81.50 | 75.70 | 77.39 | 77.39 | -5.25% | 36,789,259 |
| Aug 1, 2025 | 83.63 | 84.20 | 80.88 | 81.68 | 81.68 | -3.22% | 19,695,760 |
| Jul 31, 2025 | 81.62 | 86.88 | 81.62 | 84.40 | 84.40 | 5.47% | 27,617,251 |
| Jul 30, 2025 | 81.38 | 83.83 | 78.51 | 80.02 | 80.02 | -3.64% | 24,503,737 |
| Jul 29, 2025 | 80.74 | 83.10 | 78.00 | 83.04 | 83.04 | 2.86% | 24,020,790 |
| Jul 28, 2025 | 76.76 | 82.55 | 76.00 | 80.73 | 80.73 | 6.08% | 29,233,174 |
| Jul 25, 2025 | 77.71 | 77.99 | 74.10 | 76.10 | 76.10 | -2.15% | 19,424,156 |
| Jul 24, 2025 | 74.10 | 81.52 | 73.19 | 77.77 | 77.77 | 7.98% | 33,962,955 |
| Jul 23, 2025 | 71.43 | 72.78 | 68.98 | 72.02 | 72.02 | -1.00% | 29,809,634 |
| Jul 22, 2025 | 72.01 | 74.20 | 70.81 | 72.75 | 72.75 | 4.23% | 29,353,893 |
| Jul 21, 2025 | 65.61 | 73.03 | 65.00 | 69.80 | 69.80 | 10.79% | 40,894,691 |
| Jul 18, 2025 | 63.00 | 66.60 | 62.00 | 63.00 | 63.00 | -0.63% | 23,652,755 |
| Jul 17, 2025 | 60.77 | 67.30 | 59.50 | 63.40 | 63.40 | 4.43% | 29,526,978 |
| Jul 16, 2025 | 59.58 | 63.08 | 58.30 | 60.71 | 60.71 | 2.88% | 22,639,715 |
| Jul 15, 2025 | 57.16 | 59.99 | 56.01 | 59.01 | 59.01 | 7.00% | 25,343,345 |
| Jul 14, 2025 | 56.78 | 62.88 | 55.00 | 55.15 | 55.15 | 1.53% | 31,554,306 |
| Jul 11, 2025 | 52.35 | 55.35 | 52.35 | 54.32 | 54.32 | 3.76% | 19,331,160 |
| Jul 10, 2025 | 50.96 | 53.85 | 50.96 | 52.35 | 52.35 | 2.05% | 17,490,894 |
| Jul 9, 2025 | 52.30 | 53.43 | 51.02 | 51.30 | 51.30 | -1.95% | 11,773,963 |
| Jul 8, 2025 | 49.96 | 53.30 | 49.96 | 52.32 | 52.32 | 5.21% | 17,004,569 |
| Jul 7, 2025 | 49.90 | 50.90 | 49.06 | 49.73 | 49.73 | -1.52% | 9,748,670 |
| Jul 4, 2025 | 48.03 | 51.50 | 47.80 | 50.50 | 50.50 | 5.43% | 13,567,885 |
| Jul 3, 2025 | 48.81 | 49.43 | 47.86 | 47.90 | 47.90 | -2.09% | 8,214,946 |
| Jul 2, 2025 | 51.15 | 51.35 | 48.48 | 48.92 | 48.92 | -4.82% | 9,684,553 |
| Jul 1, 2025 | 50.84 | 52.16 | 50.05 | 51.40 | 51.40 | 0.59% | 10,569,883 |
| Jun 30, 2025 | 48.40 | 51.47 | 48.20 | 51.10 | 51.10 | 6.02% | 15,096,802 |