Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China · Delayed Price · Currency is CNY 8.72
+0.12 (1.40%)
Sep 18, 2026, 3:04 PM CST
SHE:300665 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.70 | 8.88 | 8.62 | 8.72 | 8.72 | 1.40% | 4,606,200 |
| Sep 17, 2026 | 8.60 | 8.67 | 8.45 | 8.60 | 8.60 | -0.23% | 4,248,400 |
| Sep 16, 2026 | 8.54 | 8.73 | 8.44 | 8.62 | 8.62 | 1.41% | 4,534,800 |
| Sep 15, 2026 | 8.74 | 8.81 | 8.49 | 8.50 | 8.50 | -2.86% | 5,725,000 |
| Sep 14, 2026 | 8.80 | 8.91 | 8.70 | 8.75 | 8.75 | -1.02% | 4,517,200 |
| Sep 11, 2026 | 9.14 | 9.19 | 8.68 | 8.84 | 8.84 | -4.12% | 6,381,300 |
| Sep 10, 2026 | 9.25 | 9.61 | 9.17 | 9.22 | 9.22 | -0.86% | 8,766,649 |
| Sep 9, 2026 | 9.35 | 9.42 | 9.15 | 9.30 | 9.30 | -0.11% | 5,723,949 |
| Sep 8, 2026 | 9.30 | 9.45 | 9.28 | 9.31 | 9.31 | -0.43% | 4,698,904 |
| Sep 7, 2026 | 9.14 | 9.64 | 9.09 | 9.35 | 9.35 | 2.75% | 8,660,160 |
| Sep 4, 2026 | 9.32 | 9.43 | 9.03 | 9.10 | 9.10 | -2.47% | 9,212,400 |
| Sep 3, 2026 | 9.79 | 9.88 | 9.29 | 9.33 | 9.33 | -4.01% | 10,082,600 |
| Sep 2, 2026 | 9.76 | 9.83 | 9.51 | 9.72 | 9.72 | -1.42% | 7,495,900 |
| Sep 1, 2026 | 9.95 | 10.05 | 9.73 | 9.86 | 9.86 | 0.72% | 10,664,312 |
| Aug 31, 2026 | 9.60 | 9.81 | 9.60 | 9.79 | 9.79 | 0.51% | 5,869,301 |
| Aug 28, 2026 | 9.65 | 9.80 | 9.65 | 9.74 | 9.74 | 0.41% | 6,183,200 |
| Aug 27, 2026 | 9.60 | 9.85 | 9.54 | 9.70 | 9.70 | 0.52% | 6,060,500 |
| Aug 26, 2026 | 9.30 | 9.80 | 9.25 | 9.65 | 9.65 | 3.76% | 8,984,215 |
| Aug 25, 2026 | 8.96 | 9.36 | 8.92 | 9.30 | 9.30 | 2.99% | 7,902,600 |
| Aug 24, 2026 | 9.94 | 9.97 | 8.98 | 9.03 | 9.03 | -4.14% | 9,866,006 |
| Aug 21, 2026 | 9.41 | 9.56 | 9.26 | 9.42 | 9.42 | -0.74% | 5,078,000 |
| Aug 20, 2026 | 9.45 | 9.64 | 9.36 | 9.49 | 9.49 | 1.17% | 4,988,100 |
| Aug 19, 2026 | 9.70 | 9.70 | 9.24 | 9.38 | 9.38 | -3.30% | 8,501,100 |
| Aug 18, 2026 | 9.75 | 9.80 | 9.59 | 9.70 | 9.70 | -1.02% | 6,083,200 |
| Aug 17, 2026 | 9.70 | 10.09 | 9.52 | 9.80 | 9.80 | 1.87% | 7,506,368 |
| Aug 14, 2026 | 9.60 | 9.66 | 9.44 | 9.62 | 9.62 | 0.10% | 5,826,568 |
| Aug 13, 2026 | 9.87 | 10.01 | 9.60 | 9.61 | 9.61 | -2.44% | 8,237,500 |
| Aug 12, 2026 | 9.68 | 9.85 | 9.61 | 9.85 | 9.85 | 2.07% | 6,243,958 |
| Aug 11, 2026 | 9.51 | 9.81 | 9.28 | 9.65 | 9.65 | 1.69% | 10,776,450 |
| Aug 10, 2026 | 9.56 | 9.61 | 9.40 | 9.49 | 9.49 | -0.63% | 8,911,332 |
| Aug 7, 2026 | 9.60 | 9.72 | 9.33 | 9.55 | 9.55 | -0.31% | 9,365,800 |
| Aug 6, 2026 | 9.58 | 9.78 | 9.41 | 9.58 | 9.58 | 0.10% | 9,960,114 |
| Aug 5, 2026 | 9.40 | 9.64 | 9.32 | 9.57 | 9.57 | 1.59% | 10,860,705 |
| Aug 4, 2026 | 9.20 | 9.43 | 9.00 | 9.42 | 9.42 | 3.18% | 14,321,521 |
| Aug 3, 2026 | 8.20 | 9.16 | 8.20 | 9.13 | 9.13 | 11.07% | 16,585,250 |
| Jul 31, 2026 | 8.11 | 8.32 | 8.11 | 8.22 | 8.22 | 2.88% | 7,732,940 |
| Jul 30, 2026 | 8.18 | 8.37 | 7.95 | 7.99 | 7.99 | -3.03% | 8,843,780 |
| Jul 29, 2026 | 8.17 | 8.34 | 8.06 | 8.24 | 8.24 | 0.61% | 7,739,872 |
| Jul 28, 2026 | 8.29 | 8.59 | 8.12 | 8.19 | 8.19 | -2.27% | 8,947,620 |
| Jul 27, 2026 | 7.73 | 8.38 | 7.73 | 8.38 | 8.38 | 7.30% | 11,528,800 |
| Jul 24, 2026 | 7.90 | 7.95 | 7.64 | 7.81 | 7.81 | -2.38% | 7,474,900 |
| Jul 23, 2026 | 7.75 | 8.04 | 7.71 | 8.00 | 8.00 | 3.23% | 9,547,440 |
| Jul 22, 2026 | 8.01 | 8.07 | 7.70 | 7.75 | 7.75 | -4.56% | 12,001,952 |
| Jul 21, 2026 | 8.05 | 8.24 | 7.13 | 8.12 | 8.12 | 1.75% | 19,636,048 |
| Jul 20, 2026 | 8.30 | 8.86 | 7.86 | 7.98 | 7.98 | -2.68% | 22,860,880 |
| Jul 17, 2026 | 9.80 | 10.06 | 8.10 | 8.20 | 8.20 | -8.89% | 25,314,330 |
| Jul 16, 2026 | 8.86 | 9.53 | 8.81 | 9.00 | 9.00 | 0.11% | 12,571,400 |
| Jul 15, 2026 | 8.91 | 9.17 | 8.68 | 8.99 | 8.99 | 0.90% | 8,989,299 |
| Jul 14, 2026 | 8.90 | 8.95 | 8.51 | 8.91 | 8.91 | -0.45% | 10,073,100 |
| Jul 13, 2026 | 9.54 | 9.57 | 8.82 | 8.95 | 8.95 | -5.19% | 12,963,640 |