Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China · Delayed Price · Currency is CNY 8.22
+0.23 (2.88%)
Jul 31, 2026, 3:04 PM CST
SHE:300665 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |