Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China · Delayed Price · Currency is CNY 9.80
-1.23 (-11.15%)
Jun 17, 2026, 8:51 AM CST
SHE:300665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10.27 | 10.35 | 9.30 | 9.80 | 9.80 | -11.15% | 42,055,872 |
| Jun 12, 2026 | 11.26 | 11.49 | 10.88 | 11.03 | 11.03 | -6.60% | 35,337,630 |
| Jun 11, 2026 | 11.20 | 12.67 | 11.18 | 11.81 | 11.81 | 6.68% | 52,144,460 |
| Jun 10, 2026 | 10.18 | 11.19 | 10.00 | 11.07 | 11.07 | 8.74% | 26,671,916 |
| Jun 9, 2026 | 10.28 | 10.31 | 9.89 | 10.18 | 10.18 | 0.49% | 14,478,552 |
| Jun 8, 2026 | 10.01 | 10.75 | 9.93 | 10.13 | 10.13 | -1.84% | 22,453,272 |
| Jun 5, 2026 | 9.93 | 10.43 | 9.72 | 10.32 | 10.32 | 2.38% | 20,593,336 |
| Jun 4, 2026 | 9.81 | 10.28 | 9.75 | 10.08 | 10.08 | 1.72% | 21,055,157 |
| Jun 3, 2026 | 9.68 | 10.08 | 9.56 | 9.91 | 9.91 | 3.01% | 13,638,740 |
| Jun 2, 2026 | 9.72 | 9.99 | 9.26 | 9.62 | 9.62 | -1.03% | 10,036,600 |
| Jun 1, 2026 | 9.54 | 9.84 | 9.31 | 9.72 | 9.72 | 0.83% | 12,610,810 |
| May 29, 2026 | 9.52 | 10.16 | 9.50 | 9.64 | 9.64 | 1.47% | 15,974,890 |
| May 28, 2026 | 9.55 | 9.59 | 9.23 | 9.50 | 9.50 | - | 7,892,474 |
| May 27, 2026 | 9.84 | 9.84 | 9.40 | 9.50 | 9.50 | -3.46% | 8,887,286 |
| May 26, 2026 | 10.00 | 10.10 | 9.65 | 9.84 | 9.84 | -1.89% | 11,813,460 |
| May 25, 2026 | 9.75 | 10.25 | 9.73 | 10.03 | 10.03 | 2.87% | 14,550,830 |
| May 22, 2026 | 9.32 | 9.82 | 9.25 | 9.75 | 9.75 | 4.50% | 13,741,140 |
| May 21, 2026 | 9.81 | 9.90 | 9.31 | 9.33 | 9.33 | -4.89% | 12,625,130 |
| May 20, 2026 | 10.07 | 10.07 | 9.77 | 9.81 | 9.81 | -2.68% | 12,783,090 |
| May 19, 2026 | 9.85 | 10.34 | 9.79 | 10.08 | 10.08 | 1.82% | 13,874,870 |
| May 18, 2026 | 10.00 | 10.00 | 9.63 | 9.90 | 9.90 | -1.49% | 19,482,510 |
| May 15, 2026 | 9.99 | 10.68 | 9.88 | 10.05 | 10.05 | 0.90% | 27,162,300 |
| May 14, 2026 | 9.25 | 10.18 | 9.25 | 9.96 | 9.96 | 8.50% | 30,851,230 |
| May 13, 2026 | 9.20 | 9.35 | 9.10 | 9.18 | 9.18 | -0.22% | 10,422,420 |
| May 12, 2026 | 9.33 | 9.33 | 9.08 | 9.20 | 9.20 | -1.39% | 9,912,890 |
| May 11, 2026 | 9.09 | 9.40 | 9.05 | 9.33 | 9.33 | 3.21% | 15,584,800 |
| May 8, 2026 | 9.08 | 9.13 | 8.84 | 9.04 | 9.04 | 0.11% | 9,517,600 |
| May 7, 2026 | 8.85 | 9.22 | 8.80 | 9.03 | 9.03 | 2.50% | 14,617,660 |
| 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% | 11,167,830 |
| 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 |