Zhuzhou Feilu High-Tech Materials Co., Ltd. (SHE:300665)
China · Delayed Price · Currency is CNY 6.91
+0.10 (1.47%)
Nov 2, 2026, 3:04 PM CST
SHE:300665 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.87 | 6.98 | 6.53 | 6.91 | 6.91 | 1.47% | 7,297,604 |
| Oct 30, 2026 | 7.10 | 7.28 | 6.76 | 6.81 | 6.81 | -5.68% | 7,965,300 |
| Oct 29, 2026 | 7.40 | 7.43 | 7.22 | 7.22 | 7.22 | -2.43% | 4,076,100 |
| Oct 28, 2026 | 7.35 | 7.50 | 7.23 | 7.40 | 7.40 | 1.79% | 4,386,920 |
| Oct 27, 2026 | 7.61 | 7.75 | 7.27 | 7.27 | 7.27 | -4.47% | 4,703,300 |
| Oct 26, 2026 | 7.67 | 7.78 | 7.54 | 7.61 | 7.61 | -1.81% | 4,672,200 |
| Oct 23, 2026 | 7.66 | 7.77 | 7.20 | 7.75 | 7.75 | 0.13% | 6,533,400 |
| Oct 22, 2026 | 7.95 | 8.07 | 7.72 | 7.74 | 7.74 | -2.64% | 4,150,400 |
| Oct 21, 2026 | 8.00 | 8.13 | 7.92 | 7.95 | 7.95 | -0.13% | 4,218,440 |
| Oct 20, 2026 | 7.85 | 8.02 | 7.79 | 7.96 | 7.96 | 1.14% | 3,935,700 |
| Oct 19, 2026 | 8.00 | 8.08 | 7.63 | 7.87 | 7.87 | -2.60% | 5,299,700 |
| Oct 16, 2026 | 8.15 | 8.26 | 7.99 | 8.08 | 8.08 | 0.25% | 4,609,100 |
| Oct 15, 2026 | 8.09 | 8.22 | 7.91 | 8.06 | 8.06 | -1.59% | 6,939,100 |
| Oct 14, 2026 | 8.57 | 8.61 | 8.17 | 8.19 | 8.19 | -4.32% | 4,472,300 |
| Oct 13, 2026 | 8.37 | 8.63 | 8.08 | 8.56 | 8.56 | 1.30% | 6,149,800 |
| Oct 12, 2026 | 8.80 | 8.84 | 8.41 | 8.45 | 8.45 | -4.52% | 5,277,864 |
| Oct 9, 2026 | 8.58 | 8.92 | 8.18 | 8.85 | 8.85 | 2.43% | 8,670,699 |
| Oct 8, 2026 | 8.72 | 8.87 | 8.49 | 8.64 | 8.64 | -0.69% | 4,451,503 |
| Sep 30, 2026 | 8.80 | 8.87 | 8.62 | 8.70 | 8.70 | -0.46% | 3,224,900 |
| Sep 29, 2026 | 8.71 | 8.83 | 8.64 | 8.74 | 8.74 | 0.92% | 3,868,800 |
| Sep 28, 2026 | 8.80 | 8.87 | 8.56 | 8.66 | 8.66 | -2.26% | 4,504,300 |
| Sep 24, 2026 | 8.92 | 9.03 | 8.79 | 8.86 | 8.86 | 0.11% | 4,481,256 |
| Sep 23, 2026 | 8.92 | 9.03 | 8.74 | 8.85 | 8.85 | -1.34% | 5,601,200 |
| Sep 22, 2026 | 8.87 | 9.00 | 8.80 | 8.97 | 8.97 | 0.56% | 5,337,500 |
| Sep 21, 2026 | 8.68 | 8.97 | 8.65 | 8.92 | 8.92 | 2.29% | 6,230,000 |
| 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% | 5,724,200 |
| 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% | 8,766,049 |
| 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% | 10,082,100 |
| Sep 2, 2026 | 9.76 | 9.83 | 9.51 | 9.72 | 9.72 | -1.42% | 7,495,300 |
| 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% | 5,867,701 |
| 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 |