Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China · Delayed Price · Currency is CNY 8.76
+0.18 (2.10%)
Jan 30, 2026, 3:04 PM CST
SHE:300665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.49 | 8.79 | 8.49 | 8.76 | 8.76 | 2.10% | 8,684,480 |
| Jan 29, 2026 | 8.69 | 8.80 | 8.57 | 8.58 | 8.58 | -1.38% | 7,313,409 |
| Jan 28, 2026 | 8.85 | 8.92 | 8.68 | 8.70 | 8.70 | -1.92% | 7,389,396 |
| Jan 27, 2026 | 9.06 | 9.09 | 8.66 | 8.87 | 8.87 | -2.31% | 11,444,670 |
| Jan 26, 2026 | 9.33 | 9.35 | 9.06 | 9.08 | 9.08 | -2.26% | 10,558,700 |
| Jan 23, 2026 | 9.28 | 9.30 | 9.20 | 9.29 | 9.29 | - | 7,984,400 |
| Jan 22, 2026 | 9.18 | 9.30 | 9.13 | 9.29 | 9.29 | 1.20% | 8,432,837 |
| Jan 21, 2026 | 9.15 | 9.19 | 9.06 | 9.18 | 9.18 | 0.33% | 5,485,320 |
| Jan 20, 2026 | 9.22 | 9.27 | 9.14 | 9.15 | 9.15 | -0.54% | 7,255,092 |
| Jan 19, 2026 | 9.19 | 9.21 | 9.07 | 9.20 | 9.20 | 0.22% | 6,935,120 |
| Jan 16, 2026 | 9.05 | 9.25 | 9.05 | 9.18 | 9.18 | 1.32% | 7,740,094 |
| Jan 15, 2026 | 9.16 | 9.18 | 9.05 | 9.06 | 9.06 | -0.98% | 8,555,400 |
| Jan 14, 2026 | 9.22 | 9.27 | 9.10 | 9.15 | 9.15 | -0.76% | 12,222,060 |
| Jan 13, 2026 | 9.25 | 9.26 | 9.10 | 9.22 | 9.22 | -0.11% | 10,812,660 |
| Jan 12, 2026 | 9.25 | 9.27 | 9.17 | 9.23 | 9.23 | -0.22% | 13,701,280 |
| Jan 9, 2026 | 9.29 | 9.36 | 9.18 | 9.25 | 9.25 | -0.32% | 16,304,820 |
| Jan 8, 2026 | 9.38 | 9.39 | 9.26 | 9.28 | 9.28 | -1.59% | 12,684,510 |
| Jan 7, 2026 | 9.27 | 9.53 | 9.20 | 9.43 | 9.43 | 1.73% | 16,133,010 |
| Jan 6, 2026 | 9.30 | 9.34 | 9.20 | 9.27 | 9.27 | -0.75% | 13,960,550 |
| Jan 5, 2026 | 9.75 | 9.76 | 9.27 | 9.34 | 9.34 | -4.30% | 32,338,100 |
| Dec 31, 2025 | 9.77 | 10.08 | 9.67 | 9.76 | 9.76 | 0.41% | 16,058,020 |
| Dec 30, 2025 | 9.99 | 10.05 | 9.66 | 9.72 | 9.72 | -3.86% | 12,660,150 |
| Dec 29, 2025 | 9.86 | 10.26 | 9.80 | 10.11 | 10.11 | 2.54% | 18,605,230 |
| Dec 26, 2025 | 9.82 | 9.92 | 9.69 | 9.86 | 9.86 | 0.31% | 7,323,372 |
| Dec 25, 2025 | 9.96 | 9.99 | 9.70 | 9.83 | 9.83 | -1.21% | 9,349,212 |
| Dec 24, 2025 | 9.93 | 10.00 | 9.83 | 9.95 | 9.95 | 0.71% | 9,521,788 |
| Dec 23, 2025 | 9.65 | 10.08 | 9.56 | 9.88 | 9.88 | 2.07% | 16,580,400 |
| Dec 22, 2025 | 9.67 | 9.75 | 9.55 | 9.68 | 9.68 | 1.04% | 6,221,676 |
| Dec 19, 2025 | 9.45 | 9.60 | 9.43 | 9.58 | 9.58 | 0.95% | 5,221,518 |
| Dec 18, 2025 | 9.35 | 9.61 | 9.31 | 9.49 | 9.49 | 0.85% | 6,401,155 |
| Dec 17, 2025 | 9.44 | 9.47 | 9.18 | 9.41 | 9.41 | -0.11% | 7,934,900 |
| Dec 16, 2025 | 9.58 | 9.89 | 9.29 | 9.42 | 9.42 | -2.28% | 10,410,090 |
| Dec 15, 2025 | 9.39 | 9.75 | 9.25 | 9.64 | 9.64 | 2.66% | 11,214,600 |
| Dec 12, 2025 | 9.25 | 9.77 | 9.21 | 9.39 | 9.39 | 1.29% | 12,005,640 |
| Dec 11, 2025 | 9.45 | 9.49 | 9.22 | 9.27 | 9.27 | -1.90% | 7,631,780 |
| Dec 10, 2025 | 9.67 | 9.79 | 9.44 | 9.45 | 9.45 | -3.08% | 8,418,300 |
| Dec 9, 2025 | 9.67 | 9.80 | 9.60 | 9.75 | 9.75 | 0.62% | 7,354,632 |
| Dec 8, 2025 | 9.72 | 9.80 | 9.62 | 9.69 | 9.69 | 0.31% | 6,579,900 |
| Dec 5, 2025 | 9.66 | 9.67 | 9.39 | 9.66 | 9.66 | 0.73% | 9,479,282 |
| Dec 4, 2025 | 9.60 | 9.89 | 9.49 | 9.59 | 9.59 | -0.93% | 10,365,510 |
| Dec 3, 2025 | 9.63 | 9.80 | 9.47 | 9.68 | 9.68 | 0.41% | 8,419,101 |
| Dec 2, 2025 | 9.90 | 9.91 | 9.57 | 9.64 | 9.64 | -2.43% | 9,387,275 |
| Dec 1, 2025 | 9.82 | 10.25 | 9.80 | 9.88 | 9.88 | 0.92% | 15,923,060 |
| Nov 28, 2025 | 9.76 | 9.83 | 9.59 | 9.79 | 9.79 | 0.31% | 9,586,030 |
| Nov 27, 2025 | 9.31 | 9.91 | 9.31 | 9.76 | 9.76 | 5.17% | 18,830,805 |
| Nov 26, 2025 | 9.40 | 9.64 | 9.24 | 9.28 | 9.28 | -1.07% | 8,643,320 |
| Nov 25, 2025 | 9.48 | 9.57 | 9.32 | 9.38 | 9.38 | -0.11% | 8,252,359 |
| Nov 24, 2025 | 9.21 | 9.50 | 9.16 | 9.39 | 9.39 | 2.40% | 10,565,980 |
| Nov 21, 2025 | 9.45 | 9.63 | 9.04 | 9.17 | 9.17 | -4.48% | 14,131,790 |
| Nov 20, 2025 | 9.89 | 9.94 | 9.53 | 9.60 | 9.60 | -2.24% | 8,694,360 |