Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China · Delayed Price · Currency is CNY 9.44
+0.25 (2.72%)
Jul 10, 2026, 3:04 PM CST
SHE:300665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.18 | 9.84 | 9.11 | 9.44 | 9.44 | 2.72% | 16,338,780 |
| Jul 9, 2026 | 8.68 | 9.58 | 8.67 | 9.19 | 9.19 | 5.15% | 18,312,400 |
| Jul 8, 2026 | 9.01 | 9.04 | 8.55 | 8.74 | 8.74 | -3.32% | 11,966,700 |
| Jul 7, 2026 | 9.59 | 9.65 | 8.93 | 9.04 | 9.04 | -5.34% | 14,834,100 |
| Jul 6, 2026 | 9.62 | 9.87 | 9.42 | 9.55 | 9.55 | -1.65% | 12,944,428 |
| Jul 3, 2026 | 9.99 | 10.08 | 9.50 | 9.71 | 9.71 | -3.19% | 18,311,764 |
| Jul 2, 2026 | 9.89 | 10.57 | 9.70 | 10.03 | 10.03 | -0.40% | 23,410,593 |
| Jul 1, 2026 | 10.10 | 10.49 | 9.95 | 10.07 | 10.07 | -1.56% | 24,874,165 |
| Jun 30, 2026 | 10.50 | 10.75 | 9.98 | 10.23 | 10.23 | -7.75% | 33,662,532 |
| Jun 29, 2026 | 10.50 | 11.75 | 10.45 | 11.09 | 11.09 | 2.69% | 35,626,680 |
| Jun 26, 2026 | 10.91 | 11.24 | 10.40 | 10.80 | 10.80 | -4.34% | 35,232,760 |
| Jun 25, 2026 | 11.26 | 12.65 | 11.22 | 11.29 | 11.29 | -7.61% | 54,262,445 |
| Jun 24, 2026 | 12.01 | 12.74 | 11.47 | 12.22 | 12.22 | 3.91% | 68,748,851 |
| Jun 23, 2026 | 11.76 | 11.76 | 10.16 | 11.76 | 11.76 | 20.00% | 64,665,634 |
| 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 |