Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China · Delayed Price · Currency is CNY 8.81
+0.32 (3.77%)
May 6, 2026, 3:04 PM CST
SHE:300665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.60 | 8.96 | 8.56 | 8.81 | 8.81 | 3.77% | 14,978,510 |
| Apr 30, 2026 | 8.30 | 8.64 | 8.30 | 8.49 | 8.49 | 2.54% | 9,369,000 |
| Apr 29, 2026 | 8.07 | 8.37 | 8.01 | 8.28 | 8.28 | 2.73% | 11,169,232 |
| Apr 28, 2026 | 7.90 | 8.28 | 7.88 | 8.06 | 8.06 | 2.28% | 14,228,900 |
| Apr 27, 2026 | 7.68 | 7.92 | 7.61 | 7.88 | 7.88 | 1.94% | 6,294,325 |
| Apr 24, 2026 | 7.56 | 7.77 | 7.51 | 7.73 | 7.73 | 1.84% | 4,766,566 |
| Apr 23, 2026 | 7.68 | 7.69 | 7.50 | 7.59 | 7.59 | -0.91% | 4,617,500 |
| Apr 22, 2026 | 7.78 | 7.78 | 7.64 | 7.66 | 7.66 | -0.91% | 3,747,666 |
| Apr 21, 2026 | 7.75 | 7.84 | 7.69 | 7.73 | 7.73 | -0.90% | 4,123,820 |
| Apr 20, 2026 | 7.69 | 7.82 | 7.63 | 7.80 | 7.80 | 1.56% | 4,501,320 |
| Apr 17, 2026 | 7.78 | 7.83 | 7.62 | 7.68 | 7.68 | -1.03% | 4,698,500 |
| Apr 16, 2026 | 7.70 | 7.81 | 7.51 | 7.76 | 7.76 | 1.97% | 5,418,500 |
| Apr 15, 2026 | 7.66 | 7.71 | 7.57 | 7.61 | 7.61 | -0.78% | 4,183,840 |
| Apr 14, 2026 | 7.75 | 7.76 | 7.55 | 7.67 | 7.67 | -0.13% | 4,587,614 |
| Apr 13, 2026 | 7.78 | 7.79 | 7.58 | 7.68 | 7.68 | -0.65% | 5,368,831 |
| Apr 10, 2026 | 7.78 | 7.84 | 7.68 | 7.73 | 7.73 | 0.26% | 4,953,086 |
| Apr 9, 2026 | 7.86 | 7.89 | 7.65 | 7.71 | 7.71 | -2.65% | 7,134,211 |
| Apr 8, 2026 | 7.66 | 7.92 | 7.65 | 7.92 | 7.92 | 5.04% | 8,894,100 |
| Apr 7, 2026 | 7.15 | 7.55 | 7.11 | 7.54 | 7.54 | 4.58% | 9,026,466 |
| Apr 3, 2026 | 7.56 | 7.56 | 7.16 | 7.21 | 7.21 | -4.12% | 6,780,611 |
| Apr 2, 2026 | 7.70 | 7.75 | 7.47 | 7.52 | 7.52 | -2.34% | 6,692,011 |
| Apr 1, 2026 | 7.72 | 7.76 | 7.60 | 7.70 | 7.70 | 1.99% | 8,718,827 |
| Mar 31, 2026 | 7.69 | 7.96 | 7.53 | 7.55 | 7.55 | -1.95% | 11,587,710 |
| Mar 30, 2026 | 7.51 | 7.86 | 7.40 | 7.70 | 7.70 | 1.72% | 9,726,692 |
| Mar 27, 2026 | 7.31 | 7.58 | 7.18 | 7.57 | 7.57 | 3.42% | 8,517,900 |
| Mar 26, 2026 | 7.51 | 7.63 | 7.22 | 7.32 | 7.32 | -2.27% | 8,335,100 |
| Mar 25, 2026 | 7.42 | 7.55 | 7.41 | 7.49 | 7.49 | 1.90% | 7,641,280 |
| Mar 24, 2026 | 7.09 | 7.38 | 6.95 | 7.35 | 7.35 | 5.76% | 10,919,420 |
| Mar 23, 2026 | 7.21 | 7.33 | 6.86 | 6.95 | 6.95 | -5.83% | 10,498,110 |
| Mar 20, 2026 | 7.72 | 7.78 | 7.36 | 7.38 | 7.38 | -4.40% | 8,415,936 |
| Mar 19, 2026 | 7.91 | 7.98 | 7.69 | 7.72 | 7.72 | -3.86% | 5,512,100 |
| Mar 18, 2026 | 7.90 | 8.05 | 7.83 | 8.03 | 8.03 | 1.77% | 5,217,136 |
| Mar 17, 2026 | 8.15 | 8.16 | 7.87 | 7.89 | 7.89 | -2.59% | 5,228,700 |
| Mar 16, 2026 | 8.08 | 8.25 | 8.02 | 8.10 | 8.10 | 0.25% | 5,448,865 |
| Mar 13, 2026 | 8.07 | 8.26 | 8.03 | 8.08 | 8.08 | 0.12% | 5,426,703 |
| Mar 12, 2026 | 8.23 | 8.25 | 8.04 | 8.07 | 8.07 | -1.47% | 5,778,200 |
| Mar 11, 2026 | 8.34 | 8.40 | 8.18 | 8.19 | 8.19 | -1.33% | 4,605,037 |
| Mar 10, 2026 | 8.15 | 8.33 | 8.13 | 8.30 | 8.30 | 2.47% | 5,465,600 |
| Mar 9, 2026 | 8.10 | 8.22 | 7.98 | 8.10 | 8.10 | -1.10% | 7,189,520 |
| Mar 6, 2026 | 7.91 | 8.19 | 7.91 | 8.19 | 8.19 | 3.02% | 7,527,456 |
| Mar 5, 2026 | 7.93 | 8.03 | 7.85 | 7.95 | 7.95 | 2.19% | 6,155,406 |
| Mar 4, 2026 | 7.77 | 7.92 | 7.68 | 7.78 | 7.78 | -1.14% | 7,516,809 |
| Mar 3, 2026 | 8.18 | 8.24 | 7.84 | 7.87 | 7.87 | -3.67% | 9,326,806 |
| Mar 2, 2026 | 8.49 | 8.50 | 8.15 | 8.17 | 8.17 | -4.33% | 9,346,320 |
| Feb 27, 2026 | 8.54 | 8.59 | 8.44 | 8.54 | 8.54 | - | 6,596,026 |
| Feb 26, 2026 | 8.78 | 8.81 | 8.54 | 8.54 | 8.54 | -2.73% | 6,998,340 |
| Feb 25, 2026 | 8.72 | 8.83 | 8.69 | 8.78 | 8.78 | 0.80% | 6,557,140 |
| Feb 24, 2026 | 8.53 | 8.75 | 8.53 | 8.71 | 8.71 | 2.47% | 7,599,600 |
| Feb 13, 2026 | 8.45 | 8.62 | 8.37 | 8.50 | 8.50 | 0.47% | 8,933,760 |
| Feb 12, 2026 | 8.44 | 8.59 | 8.18 | 8.46 | 8.46 | -3.53% | 16,681,181 |